3.25
-0.05(-1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.31 | 3.25 | 3.25 | 3.38 | 3.24 | 257.78M |
| September 25, 2025 | 3.54 | 3.3 | 3.3 | 3.58 | 3.29 | 249.47M |
| September 24, 2025 | 3.35 | 3.41 | 3.41 | 3.47 | 3.29 | 238.03M |
| September 23, 2025 | 3.42 | 3.33 | 3.33 | 3.45 | 3.21 | 246.86M |
| September 22, 2025 | 3.45 | 3.43 | 3.43 | 3.49 | 3.26 | 279.27M |
| September 19, 2025 | 3.62 | 3.5 | 3.5 | 3.65 | 3.41 | 248.34M |
| September 18, 2025 | 3.66 | 3.58 | 3.58 | 3.75 | 3.51 | 297.25M |
| September 17, 2025 | 3.67 | 3.63 | 3.63 | 3.74 | 3.59 | 303.56M |
| September 16, 2025 | 3.59 | 3.69 | 3.69 | 3.7 | 3.46 | 476.45M |
| September 15, 2025 | 3.75 | 3.62 | 3.62 | 3.79 | 3.51 | 519M |
| September 12, 2025 | 3.44 | 3.73 | 3.73 | 3.73 | 3.39 | 554.37M |
| September 11, 2025 | 3.28 | 3.39 | 3.39 | 3.44 | 3.26 | 385.81M |
| September 10, 2025 | 3.2 | 3.28 | 3.28 | 3.38 | 3.14 | 645.91M |
| September 09, 2025 | 3.04 | 3.23 | 3.23 | 3.23 | 3.04 | 265.38M |
| September 08, 2025 | 2.67 | 2.94 | 2.94 | 2.94 | 2.64 | 369.46M |
| September 05, 2025 | 2.58 | 2.67 | 2.67 | 2.72 | 2.58 | 259.04M |
| September 04, 2025 | 2.7 | 2.55 | 2.55 | 2.72 | 2.44 | 359.55M |
| September 03, 2025 | 2.83 | 2.7 | 2.7 | 2.85 | 2.68 | 277.06M |
| September 02, 2025 | 2.78 | 2.81 | 2.81 | 2.97 | 2.76 | 593.8M |
| September 01, 2025 | 2.61 | 2.83 | 2.83 | 2.83 | 2.59 | 448.34M |
| August 29, 2025 | 2.58 | 2.57 | 2.57 | 2.64 | 2.5 | 289.26M |
| August 28, 2025 | 2.55 | 2.62 | 2.62 | 2.78 | 2.52 | 561.91M |
| August 27, 2025 | 2.59 | 2.53 | 2.53 | 2.62 | 2.52 | 206.38M |
| August 26, 2025 | 2.52 | 2.58 | 2.58 | 2.6 | 2.47 | 203.39M |
| August 25, 2025 | 2.55 | 2.53 | 2.53 | 2.59 | 2.48 | 219.52M |
| August 22, 2025 | 2.46 | 2.54 | 2.54 | 2.58 | 2.45 | 279.01M |
| August 21, 2025 | 2.41 | 2.44 | 2.44 | 2.51 | 2.4 | 246.18M |
| August 20, 2025 | 2.39 | 2.38 | 2.38 | 2.42 | 2.33 | 137.42M |
| August 19, 2025 | 2.43 | 2.39 | 2.39 | 2.46 | 2.33 | 218.19M |
| August 18, 2025 | 2.42 | 2.43 | 2.43 | 2.5 | 2.41 | 249.81M |
| August 15, 2025 | 2.29 | 2.42 | 2.42 | 2.45 | 2.29 | 273.17M |
| August 14, 2025 | 2.47 | 2.28 | 2.28 | 2.48 | 2.25 | 400.05M |
| August 13, 2025 | 2.41 | 2.5 | 2.5 | 2.53 | 2.4 | 256.94M |
| August 12, 2025 | 2.36 | 2.41 | 2.41 | 2.46 | 2.34 | 203.06M |
| August 11, 2025 | 2.35 | 2.36 | 2.36 | 2.38 | 2.33 | 207.22M |
| August 08, 2025 | 2.34 | 2.38 | 2.38 | 2.45 | 2.32 | 261.55M |
| August 07, 2025 | 2.33 | 2.36 | 2.36 | 2.42 | 2.28 | 384.94M |
| August 06, 2025 | 2.22 | 2.28 | 2.28 | 2.33 | 2.18 | 519.78M |
| August 05, 2025 | 2.02 | 2.23 | 2.23 | 2.23 | 2 | 522.99M |
| August 04, 2025 | 1.97 | 2.03 | 2.03 | 2.08 | 1.95 | 217.38M |
| August 01, 2025 | 1.93 | 1.99 | 1.99 | 2 | 1.93 | 136.03M |
| July 31, 2025 | 1.95 | 1.94 | 1.94 | 1.96 | 1.93 | 65.75M |
| July 30, 2025 | 1.96 | 1.96 | 1.96 | 1.97 | 1.95 | 69.21M |
| July 29, 2025 | 1.99 | 1.97 | 1.97 | 1.99 | 1.95 | 96.42M |
| July 28, 2025 | 2 | 1.98 | 1.98 | 2 | 1.97 | 98.92M |
| July 25, 2025 | 2.02 | 2 | 2 | 2.03 | 1.99 | 120.18M |
| July 24, 2025 | 1.98 | 2.03 | 2.03 | 2.03 | 1.97 | 209.12M |
| July 23, 2025 | 1.99 | 1.97 | 1.97 | 2.01 | 1.97 | 103.39M |
| July 22, 2025 | 2 | 1.99 | 1.99 | 2.02 | 1.96 | 136.23M |
| July 21, 2025 | 1.99 | 2.01 | 2.01 | 2.03 | 1.98 | 130.14M |
| July 18, 2025 | 1.99 | 1.99 | 1.99 | 2.02 | 1.98 | 106.92M |
| July 17, 2025 | 1.97 | 1.99 | 1.99 | 2.03 | 1.95 | 129.25M |
| July 16, 2025 | 1.95 | 1.97 | 1.97 | 1.98 | 1.95 | 87.09M |
| July 15, 2025 | 1.97 | 1.95 | 1.95 | 1.98 | 1.94 | 99.89M |
| July 14, 2025 | 2.01 | 1.98 | 1.98 | 2.01 | 1.97 | 100.46M |
| July 11, 2025 | 1.99 | 2.01 | 2.01 | 2.01 | 1.93 | 211.11M |
| July 10, 2025 | 2.03 | 1.99 | 1.99 | 2.03 | 1.97 | 241.34M |
| July 09, 2025 | 2.06 | 2.04 | 2.04 | 2.08 | 2.03 | 116.95M |
| July 08, 2025 | 2.05 | 2.07 | 2.07 | 2.07 | 2.04 | 111.53M |
| July 07, 2025 | 2.04 | 2.06 | 2.06 | 2.07 | 2.03 | 64.4M |