3.50
-0.14(-3.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.48 | 3.5 | 3.5 | 3.77 | 3.4 | 1.67B |
| September 25, 2025 | 3.82 | 3.64 | 3.64 | 3.9 | 3.6 | 1.95B |
| September 24, 2025 | 4.11 | 3.82 | 3.82 | 4.16 | 3.82 | 2.13B |
| September 23, 2025 | 4.47 | 4.24 | 4.24 | 4.6 | 4.01 | 3B |
| September 22, 2025 | 3.87 | 4.26 | 4.26 | 4.26 | 3.87 | 1.65B |
| September 19, 2025 | 4.35 | 3.87 | 3.87 | 4.36 | 3.66 | 2.93B |
| September 18, 2025 | 4 | 4.07 | 4.07 | 4.07 | 3.87 | 1.69B |
| September 17, 2025 | 3.51 | 3.7 | 3.7 | 3.7 | 3.44 | 1.21B |
| September 16, 2025 | 3.16 | 3.36 | 3.36 | 3.36 | 3.05 | 2.63B |
| September 15, 2025 | 2.98 | 3.05 | 3.05 | 3.05 | 2.88 | 1.29B |
| September 12, 2025 | 2.53 | 2.77 | 2.77 | 2.77 | 2.51 | 1.95B |
| September 11, 2025 | 2.51 | 2.52 | 2.52 | 2.52 | 2.45 | 985.02M |
| September 10, 2025 | 2.4 | 2.53 | 2.53 | 2.59 | 2.37 | 1.42B |
| September 09, 2025 | 2.39 | 2.43 | 2.43 | 2.54 | 2.36 | 1.18B |
| September 08, 2025 | 2.4 | 2.4 | 2.4 | 2.46 | 2.36 | 884.94M |
| September 05, 2025 | 2.33 | 2.4 | 2.4 | 2.44 | 2.3 | 1.12B |
| September 04, 2025 | 2.63 | 2.37 | 2.37 | 2.68 | 2.3 | 1.76B |
| September 03, 2025 | 2.66 | 2.55 | 2.55 | 2.72 | 2.51 | 2.3B |
| September 02, 2025 | 2.5 | 2.65 | 2.65 | 2.65 | 2.47 | 1.12B |
| September 01, 2025 | 2.22 | 2.41 | 2.41 | 2.41 | 2.21 | 1.4B |
| August 29, 2025 | 2.25 | 2.19 | 2.19 | 2.28 | 2.18 | 1.26B |
| August 28, 2025 | 2.14 | 2.32 | 2.32 | 2.32 | 2.13 | 1.82B |
| August 27, 2025 | 2.15 | 2.11 | 2.11 | 2.23 | 2.11 | 709.72M |
| August 26, 2025 | 2.11 | 2.16 | 2.16 | 2.2 | 2.1 | 525.92M |
| August 25, 2025 | 2.1 | 2.12 | 2.12 | 2.15 | 2.1 | 496.52M |
| August 22, 2025 | 2.1 | 2.1 | 2.1 | 2.13 | 2.08 | 304.4M |
| August 21, 2025 | 2.13 | 2.11 | 2.11 | 2.15 | 2.09 | 335.76M |
| August 20, 2025 | 2.09 | 2.13 | 2.13 | 2.14 | 2.07 | 472.64M |
| August 19, 2025 | 2.08 | 2.1 | 2.1 | 2.12 | 2.06 | 447.4M |
| August 18, 2025 | 2.02 | 2.09 | 2.09 | 2.12 | 2.02 | 512.37M |
| August 15, 2025 | 2.01 | 2.03 | 2.03 | 2.03 | 2.01 | 171.41M |
| August 14, 2025 | 2.05 | 2.01 | 2.01 | 2.06 | 2.01 | 273.71M |
| August 13, 2025 | 2.04 | 2.05 | 2.05 | 2.07 | 2.03 | 263.69M |
| August 12, 2025 | 2.05 | 2.04 | 2.04 | 2.05 | 2.03 | 150.67M |
| August 11, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2.03 | 180.71M |
| August 08, 2025 | 2.05 | 2.04 | 2.04 | 2.06 | 2.03 | 173.77M |
| August 07, 2025 | 2.07 | 2.06 | 2.06 | 2.09 | 2.05 | 213.97M |
| August 06, 2025 | 2.09 | 2.07 | 2.07 | 2.1 | 2.05 | 205.74M |
| August 05, 2025 | 2.04 | 2.09 | 2.09 | 2.1 | 2.03 | 323.58M |
| August 04, 2025 | 2.02 | 2.04 | 2.04 | 2.05 | 2 | 173.54M |
| August 01, 2025 | 2.03 | 2.03 | 2.03 | 2.05 | 2.02 | 108.14M |
| July 31, 2025 | 2.04 | 2.03 | 2.03 | 2.06 | 2.03 | 156.78M |
| July 30, 2025 | 2.08 | 2.05 | 2.05 | 2.1 | 2.04 | 226.09M |
| July 29, 2025 | 2.06 | 2.08 | 2.08 | 2.08 | 2.02 | 351.01M |
| July 28, 2025 | 2.07 | 2.06 | 2.06 | 2.08 | 2.05 | 244.61M |
| July 25, 2025 | 2.08 | 2.08 | 2.08 | 2.09 | 2.06 | 229.05M |
| July 24, 2025 | 2.06 | 2.09 | 2.09 | 2.09 | 2.06 | 270.42M |
| July 23, 2025 | 2.06 | 2.07 | 2.07 | 2.09 | 2.05 | 230.68M |
| July 22, 2025 | 2.11 | 2.07 | 2.07 | 2.11 | 2.06 | 367.33M |
| July 21, 2025 | 2.1 | 2.12 | 2.12 | 2.12 | 2.09 | 267.61M |
| July 18, 2025 | 2.13 | 2.11 | 2.11 | 2.13 | 2.1 | 225.28M |
| July 17, 2025 | 2.13 | 2.13 | 2.13 | 2.14 | 2.1 | 272.23M |
| July 16, 2025 | 2.14 | 2.13 | 2.13 | 2.16 | 2.12 | 231.99M |
| July 15, 2025 | 2.13 | 2.15 | 2.15 | 2.16 | 2.11 | 463.88M |
| July 14, 2025 | 2.11 | 2.1 | 2.1 | 2.12 | 2.09 | 241.72M |
| July 11, 2025 | 2.13 | 2.12 | 2.12 | 2.13 | 2.1 | 237.94M |
| July 10, 2025 | 2.1 | 2.14 | 2.14 | 2.14 | 2.09 | 303.18M |
| July 09, 2025 | 2.14 | 2.12 | 2.12 | 2.19 | 2.11 | 384.74M |
| July 08, 2025 | 2.12 | 2.15 | 2.15 | 2.15 | 2.11 | 309.45M |
| July 07, 2025 | 2.16 | 2.13 | 2.13 | 2.17 | 2.12 | 331.85M |