3.58
-0.06(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.62 | 3.58 | 3.58 | 3.68 | 3.56 | 22.12M |
| October 16, 2025 | 3.65 | 3.64 | 3.64 | 3.67 | 3.58 | 17.43M |
| October 15, 2025 | 3.61 | 3.65 | 3.65 | 3.68 | 3.6 | 22.84M |
| October 14, 2025 | 3.61 | 3.59 | 3.59 | 3.69 | 3.57 | 22.56M |
| October 13, 2025 | 3.51 | 3.59 | 3.59 | 3.63 | 3.47 | 23.26M |
| October 10, 2025 | 3.53 | 3.59 | 3.59 | 3.62 | 3.53 | 23.1M |
| October 09, 2025 | 3.64 | 3.55 | 3.55 | 3.65 | 3.51 | 28.66M |
| September 30, 2025 | 3.66 | 3.64 | 3.64 | 3.69 | 3.61 | 18.41M |
| September 29, 2025 | 3.6 | 3.67 | 3.67 | 3.69 | 3.53 | 22.64M |
| September 26, 2025 | 3.62 | 3.6 | 3.6 | 3.7 | 3.59 | 18.44M |
| September 25, 2025 | 3.67 | 3.63 | 3.63 | 3.67 | 3.6 | 27.58M |
| September 24, 2025 | 3.63 | 3.68 | 3.68 | 3.71 | 3.58 | 26.18M |
| September 23, 2025 | 3.72 | 3.64 | 3.64 | 3.73 | 3.51 | 38.04M |
| September 22, 2025 | 3.8 | 3.73 | 3.73 | 3.8 | 3.68 | 27.58M |
| September 19, 2025 | 3.8 | 3.81 | 3.81 | 3.84 | 3.68 | 41.11M |
| September 18, 2025 | 3.95 | 3.78 | 3.78 | 3.97 | 3.75 | 66.15M |
| September 17, 2025 | 3.83 | 3.98 | 3.98 | 4.03 | 3.77 | 74.72M |
| September 16, 2025 | 3.8 | 3.83 | 3.83 | 3.86 | 3.78 | 63.76M |
| September 15, 2025 | 3.61 | 3.78 | 3.78 | 3.93 | 3.61 | 88.72M |
| September 12, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.57 | 37.5M |
| September 11, 2025 | 3.58 | 3.59 | 3.59 | 3.6 | 3.54 | 28.99M |
| September 10, 2025 | 3.5 | 3.58 | 3.58 | 3.6 | 3.48 | 43.15M |
| September 09, 2025 | 3.47 | 3.49 | 3.49 | 3.51 | 3.45 | 21.43M |
| September 08, 2025 | 3.44 | 3.47 | 3.47 | 3.49 | 3.43 | 19.11M |
| September 05, 2025 | 3.41 | 3.44 | 3.44 | 3.44 | 3.38 | 18.9M |
| September 04, 2025 | 3.41 | 3.4 | 3.4 | 3.44 | 3.39 | 18.09M |
| September 03, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.38 | 19.1M |
| September 02, 2025 | 3.44 | 3.41 | 3.41 | 3.45 | 3.37 | 20.54M |
| September 01, 2025 | 3.44 | 3.45 | 3.45 | 3.49 | 3.4 | 24.98M |
| August 29, 2025 | 3.47 | 3.43 | 3.43 | 3.51 | 3.43 | 18.67M |
| August 28, 2025 | 3.47 | 3.48 | 3.48 | 3.52 | 3.37 | 36.07M |
| August 27, 2025 | 3.59 | 3.49 | 3.49 | 3.6 | 3.48 | 45.05M |
| August 26, 2025 | 3.59 | 3.61 | 3.61 | 3.61 | 3.54 | 35.96M |
| August 25, 2025 | 3.55 | 3.62 | 3.62 | 3.65 | 3.55 | 54.29M |
| August 22, 2025 | 3.56 | 3.55 | 3.55 | 3.56 | 3.51 | 26.41M |
| August 21, 2025 | 3.56 | 3.55 | 3.55 | 3.58 | 3.54 | 24.26M |
| August 20, 2025 | 3.54 | 3.57 | 3.57 | 3.57 | 3.51 | 27.56M |
| August 19, 2025 | 3.51 | 3.54 | 3.54 | 3.56 | 3.51 | 25.86M |
| August 18, 2025 | 3.51 | 3.52 | 3.52 | 3.54 | 3.48 | 27.78M |
| August 15, 2025 | 3.5 | 3.51 | 3.51 | 3.53 | 3.48 | 18.75M |
| August 14, 2025 | 3.57 | 3.48 | 3.48 | 3.59 | 3.48 | 31.05M |
| August 13, 2025 | 3.6 | 3.57 | 3.57 | 3.6 | 3.55 | 20.14M |
| August 12, 2025 | 3.59 | 3.59 | 3.59 | 3.61 | 3.56 | 21.24M |
| August 11, 2025 | 3.56 | 3.58 | 3.58 | 3.6 | 3.55 | 21.79M |
| August 08, 2025 | 3.56 | 3.55 | 3.55 | 3.56 | 3.52 | 15.57M |
| August 07, 2025 | 3.55 | 3.56 | 3.56 | 3.57 | 3.52 | 18.99M |
| August 06, 2025 | 3.55 | 3.54 | 3.54 | 3.55 | 3.5 | 16.45M |
| August 05, 2025 | 3.52 | 3.54 | 3.54 | 3.56 | 3.51 | 17.36M |
| August 04, 2025 | 3.49 | 3.51 | 3.51 | 3.53 | 3.48 | 17.76M |
| August 01, 2025 | 3.54 | 3.52 | 3.52 | 3.57 | 3.5 | 17.7M |
| July 31, 2025 | 3.65 | 3.53 | 3.53 | 3.66 | 3.53 | 36.21M |
| July 30, 2025 | 3.64 | 3.67 | 3.67 | 3.69 | 3.63 | 28.26M |
| July 29, 2025 | 3.66 | 3.66 | 3.66 | 3.69 | 3.62 | 21M |
| July 28, 2025 | 3.66 | 3.66 | 3.66 | 3.68 | 3.62 | 18.95M |
| July 25, 2025 | 3.68 | 3.66 | 3.66 | 3.69 | 3.64 | 21.58M |
| July 24, 2025 | 3.6 | 3.68 | 3.68 | 3.68 | 3.59 | 28.57M |
| July 23, 2025 | 3.67 | 3.61 | 3.61 | 3.69 | 3.6 | 24.94M |
| July 22, 2025 | 3.63 | 3.66 | 3.66 | 3.67 | 3.58 | 29.2M |
| July 21, 2025 | 3.56 | 3.63 | 3.63 | 3.63 | 3.55 | 26.85M |
| July 18, 2025 | 3.59 | 3.56 | 3.56 | 3.59 | 3.54 | 15.3M |