3.79
+0.06(+1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.75 | 3.79 | 3.79 | 3.8 | 3.71 | 11.3M |
| September 26, 2025 | 3.7 | 3.73 | 3.73 | 3.81 | 3.66 | 12.29M |
| September 25, 2025 | 3.98 | 3.71 | 3.71 | 3.98 | 3.7 | 12.49M |
| September 24, 2025 | 3.74 | 3.79 | 3.79 | 3.8 | 3.73 | 12.57M |
| September 23, 2025 | 3.84 | 3.78 | 3.78 | 3.86 | 3.64 | 25.91M |
| September 22, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.83 | 14.55M |
| September 19, 2025 | 3.98 | 3.91 | 3.91 | 3.99 | 3.9 | 17.71M |
| September 18, 2025 | 4.1 | 3.99 | 3.99 | 4.11 | 3.97 | 32.39M |
| September 17, 2025 | 4.01 | 4.11 | 4.11 | 4.16 | 3.97 | 46.87M |
| September 16, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 3.94 | 35.89M |
| September 15, 2025 | 3.92 | 4.06 | 4.06 | 4.13 | 3.85 | 52.82M |
| September 12, 2025 | 3.96 | 3.91 | 3.91 | 4 | 3.91 | 27.87M |
| September 11, 2025 | 3.91 | 3.96 | 3.96 | 3.97 | 3.82 | 29.26M |
| September 10, 2025 | 3.84 | 3.93 | 3.93 | 3.96 | 3.81 | 26.75M |
| September 09, 2025 | 3.94 | 3.88 | 3.88 | 4.13 | 3.84 | 35.68M |
| September 08, 2025 | 3.97 | 3.97 | 3.97 | 4.03 | 3.92 | 29.56M |
| September 05, 2025 | 3.94 | 4 | 4 | 4.03 | 3.89 | 38.98M |
| September 04, 2025 | 3.87 | 3.97 | 3.97 | 4.18 | 3.86 | 53.48M |
| September 03, 2025 | 4.01 | 3.85 | 3.85 | 4.06 | 3.85 | 41.82M |
| September 02, 2025 | 4.11 | 4.05 | 4.05 | 4.3 | 4.01 | 81.42M |
| September 01, 2025 | 4.03 | 4.01 | 4.01 | 4.12 | 3.94 | 59.52M |
| August 29, 2025 | 4.13 | 3.95 | 3.95 | 4.15 | 3.94 | 101.4M |
| August 28, 2025 | 3.72 | 4.11 | 4.11 | 4.11 | 3.7 | 123.62M |
| August 27, 2025 | 3.88 | 3.74 | 3.74 | 3.91 | 3.73 | 51.86M |
| August 26, 2025 | 3.96 | 3.89 | 3.89 | 3.97 | 3.87 | 63.33M |
| August 25, 2025 | 3.96 | 4.03 | 4.03 | 4.11 | 3.85 | 121.44M |
| August 22, 2025 | 3.62 | 3.97 | 3.97 | 3.97 | 3.59 | 111.33M |
| August 21, 2025 | 3.61 | 3.61 | 3.61 | 3.63 | 3.59 | 20.28M |
| August 20, 2025 | 3.54 | 3.6 | 3.6 | 3.6 | 3.52 | 19.38M |
| August 19, 2025 | 3.56 | 3.54 | 3.54 | 3.56 | 3.5 | 12.14M |
| August 18, 2025 | 3.51 | 3.54 | 3.54 | 3.58 | 3.47 | 17.6M |
| August 15, 2025 | 3.48 | 3.49 | 3.49 | 3.53 | 3.48 | 11.66M |
| August 14, 2025 | 3.55 | 3.48 | 3.48 | 3.59 | 3.48 | 15.6M |
| August 13, 2025 | 3.6 | 3.55 | 3.55 | 3.61 | 3.53 | 16.9M |
| August 12, 2025 | 3.58 | 3.6 | 3.6 | 3.6 | 3.55 | 12.03M |
| August 11, 2025 | 3.53 | 3.58 | 3.58 | 3.6 | 3.52 | 20.97M |
| August 08, 2025 | 3.51 | 3.52 | 3.52 | 3.53 | 3.48 | 10.96M |
| August 07, 2025 | 3.53 | 3.51 | 3.51 | 3.55 | 3.5 | 10.29M |
| August 06, 2025 | 3.48 | 3.52 | 3.52 | 3.55 | 3.46 | 16.88M |
| August 05, 2025 | 3.5 | 3.49 | 3.49 | 3.52 | 3.47 | 10.31M |
| August 04, 2025 | 3.44 | 3.49 | 3.49 | 3.49 | 3.41 | 9.89M |
| August 01, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.44 | 9.82M |
| July 31, 2025 | 3.54 | 3.46 | 3.46 | 3.54 | 3.44 | 19.65M |
| July 30, 2025 | 3.57 | 3.55 | 3.55 | 3.61 | 3.52 | 20.12M |
| July 29, 2025 | 3.56 | 3.54 | 3.54 | 3.58 | 3.48 | 19.39M |
| July 28, 2025 | 3.61 | 3.57 | 3.57 | 3.61 | 3.55 | 19.25M |
| July 25, 2025 | 3.65 | 3.61 | 3.61 | 3.72 | 3.6 | 24.95M |
| July 24, 2025 | 3.6 | 3.65 | 3.65 | 3.66 | 3.58 | 22.52M |
| July 23, 2025 | 3.73 | 3.61 | 3.61 | 3.79 | 3.61 | 37.22M |
| July 22, 2025 | 3.64 | 3.73 | 3.73 | 3.75 | 3.58 | 56.3M |
| July 21, 2025 | 3.58 | 3.64 | 3.64 | 3.7 | 3.58 | 45.14M |
| July 18, 2025 | 3.49 | 3.48 | 3.48 | 3.53 | 3.46 | 16.44M |
| July 17, 2025 | 3.48 | 3.51 | 3.51 | 3.51 | 3.44 | 20.45M |
| July 16, 2025 | 3.49 | 3.48 | 3.48 | 3.5 | 3.46 | 14.81M |
| July 15, 2025 | 3.62 | 3.49 | 3.49 | 3.62 | 3.47 | 30.58M |
| July 14, 2025 | 3.62 | 3.63 | 3.63 | 3.63 | 3.6 | 17.17M |
| July 11, 2025 | 3.6 | 3.62 | 3.62 | 3.64 | 3.57 | 26.21M |
| July 10, 2025 | 3.56 | 3.6 | 3.6 | 3.61 | 3.55 | 20.54M |
| July 09, 2025 | 3.61 | 3.57 | 3.57 | 3.62 | 3.55 | 24.97M |
| July 08, 2025 | 3.6 | 3.62 | 3.62 | 3.63 | 3.59 | 20.32M |