3.80
-0.01(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.84 | 3.8 | 3.8 | 3.86 | 3.78 | 64.56M |
| September 26, 2025 | 3.92 | 3.81 | 3.81 | 3.98 | 3.81 | 95.72M |
| September 25, 2025 | 4.01 | 3.95 | 3.95 | 4.12 | 3.95 | 176.11M |
| September 24, 2025 | 4.58 | 4.29 | 4.29 | 4.58 | 4.18 | 282.62M |
| September 23, 2025 | 3.9 | 4.16 | 4.16 | 4.16 | 3.9 | 116.87M |
| September 22, 2025 | 3.72 | 3.78 | 3.78 | 3.78 | 3.67 | 24.49M |
| September 19, 2025 | 3.79 | 3.74 | 3.74 | 3.82 | 3.71 | 32.54M |
| September 18, 2025 | 3.91 | 3.82 | 3.82 | 3.93 | 3.79 | 58.18M |
| September 17, 2025 | 3.84 | 3.93 | 3.93 | 4.18 | 3.78 | 81.75M |
| September 16, 2025 | 3.85 | 3.85 | 3.85 | 3.95 | 3.8 | 55.01M |
| September 15, 2025 | 3.74 | 3.8 | 3.8 | 3.82 | 3.71 | 40.02M |
| September 12, 2025 | 3.68 | 3.73 | 3.73 | 3.74 | 3.67 | 23.16M |
| September 11, 2025 | 3.64 | 3.68 | 3.68 | 3.68 | 3.62 | 14.99M |
| September 10, 2025 | 3.67 | 3.65 | 3.65 | 3.68 | 3.63 | 13.69M |
| September 09, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.66 | 17.81M |
| September 08, 2025 | 3.64 | 3.68 | 3.68 | 3.7 | 3.63 | 20.11M |
| September 05, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.59 | 14.6M |
| September 04, 2025 | 3.59 | 3.61 | 3.61 | 3.63 | 3.57 | 14.7M |
| September 03, 2025 | 3.64 | 3.59 | 3.59 | 3.65 | 3.58 | 16.05M |
| September 02, 2025 | 3.66 | 3.64 | 3.64 | 3.68 | 3.62 | 15.43M |
| September 01, 2025 | 3.65 | 3.66 | 3.66 | 3.67 | 3.61 | 16.3M |
| August 29, 2025 | 3.64 | 3.65 | 3.65 | 3.69 | 3.63 | 18.39M |
| August 28, 2025 | 3.68 | 3.64 | 3.64 | 3.7 | 3.56 | 31.46M |
| August 27, 2025 | 3.77 | 3.68 | 3.68 | 3.78 | 3.67 | 29.98M |
| August 26, 2025 | 3.75 | 3.77 | 3.77 | 3.78 | 3.72 | 24.41M |
| August 25, 2025 | 3.71 | 3.75 | 3.75 | 3.76 | 3.71 | 27.96M |
| August 22, 2025 | 3.7 | 3.71 | 3.71 | 3.71 | 3.66 | 16.71M |
| August 21, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.69 | 21.17M |
| August 20, 2025 | 3.65 | 3.69 | 3.69 | 3.7 | 3.64 | 22.08M |
| August 19, 2025 | 3.65 | 3.64 | 3.64 | 3.66 | 3.64 | 14.22M |
| August 18, 2025 | 3.66 | 3.65 | 3.65 | 3.68 | 3.64 | 23.85M |
| August 15, 2025 | 3.64 | 3.66 | 3.66 | 3.67 | 3.63 | 15.5M |
| August 14, 2025 | 3.71 | 3.64 | 3.64 | 3.73 | 3.64 | 19.76M |
| August 13, 2025 | 3.71 | 3.71 | 3.71 | 3.73 | 3.69 | 15.94M |
| August 12, 2025 | 3.73 | 3.72 | 3.72 | 3.73 | 3.7 | 14.25M |
| August 11, 2025 | 3.71 | 3.73 | 3.73 | 3.73 | 3.67 | 21.7M |
| August 08, 2025 | 3.64 | 3.7 | 3.7 | 3.71 | 3.63 | 24.35M |
| August 07, 2025 | 3.67 | 3.65 | 3.65 | 3.69 | 3.64 | 15.5M |
| August 06, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.63 | 20.71M |
| August 05, 2025 | 3.65 | 3.67 | 3.67 | 3.68 | 3.64 | 16.4M |
| August 04, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.63 | 16.04M |
| August 01, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.65 | 12.48M |
| July 31, 2025 | 3.73 | 3.67 | 3.67 | 3.74 | 3.65 | 24.46M |
| July 30, 2025 | 3.73 | 3.73 | 3.73 | 3.76 | 3.71 | 25.2M |
| July 29, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.7 | 26.88M |
| July 28, 2025 | 3.79 | 3.75 | 3.75 | 3.8 | 3.74 | 31.18M |
| July 25, 2025 | 3.86 | 3.82 | 3.82 | 3.87 | 3.81 | 36.6M |
| July 24, 2025 | 3.82 | 3.87 | 3.87 | 3.9 | 3.79 | 45.74M |
| July 23, 2025 | 4.08 | 3.88 | 3.88 | 4.08 | 3.86 | 100.37M |
| July 22, 2025 | 3.9 | 4.12 | 4.12 | 4.18 | 3.8 | 139.87M |
| July 21, 2025 | 3.71 | 3.81 | 3.81 | 3.9 | 3.71 | 94.04M |
| July 18, 2025 | 3.59 | 3.6 | 3.6 | 3.61 | 3.57 | 13.38M |
| July 17, 2025 | 3.62 | 3.58 | 3.58 | 3.63 | 3.57 | 15.36M |
| July 16, 2025 | 3.64 | 3.61 | 3.61 | 3.65 | 3.6 | 16.46M |
| July 15, 2025 | 3.68 | 3.64 | 3.64 | 3.69 | 3.61 | 21.98M |
| July 14, 2025 | 3.67 | 3.69 | 3.69 | 3.72 | 3.66 | 20.68M |
| July 11, 2025 | 3.65 | 3.67 | 3.67 | 3.68 | 3.63 | 22.75M |
| July 10, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.62 | 16.45M |
| July 09, 2025 | 3.61 | 3.63 | 3.63 | 3.65 | 3.6 | 20.17M |
| July 08, 2025 | 3.6 | 3.61 | 3.61 | 3.62 | 3.57 | 24.35M |