3.44
-0.07(-1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.51 | 3.44 | 3.44 | 3.54 | 3.44 | 29M |
| October 16, 2025 | 3.56 | 3.51 | 3.51 | 3.56 | 3.5 | 30.72M |
| October 15, 2025 | 3.43 | 3.57 | 3.57 | 3.58 | 3.41 | 64.36M |
| October 14, 2025 | 3.45 | 3.43 | 3.43 | 3.49 | 3.43 | 28.96M |
| October 13, 2025 | 3.42 | 3.45 | 3.45 | 3.46 | 3.36 | 38.92M |
| October 10, 2025 | 3.51 | 3.52 | 3.52 | 3.54 | 3.49 | 27.77M |
| October 09, 2025 | 3.51 | 3.52 | 3.52 | 3.53 | 3.46 | 31.44M |
| September 30, 2025 | 3.52 | 3.51 | 3.51 | 3.55 | 3.5 | 29.14M |
| September 29, 2025 | 3.5 | 3.49 | 3.49 | 3.51 | 3.43 | 35.82M |
| September 26, 2025 | 3.49 | 3.51 | 3.51 | 3.54 | 3.48 | 30.58M |
| September 25, 2025 | 3.56 | 3.51 | 3.51 | 3.57 | 3.51 | 36.4M |
| September 24, 2025 | 3.52 | 3.55 | 3.55 | 3.56 | 3.49 | 35.5M |
| September 23, 2025 | 3.74 | 3.53 | 3.53 | 3.74 | 3.46 | 59.4M |
| September 22, 2025 | 3.74 | 3.62 | 3.62 | 3.74 | 3.59 | 50.04M |
| September 19, 2025 | 3.76 | 3.71 | 3.71 | 3.76 | 3.67 | 50.87M |
| September 18, 2025 | 3.76 | 3.75 | 3.75 | 3.84 | 3.72 | 74.28M |
| September 17, 2025 | 3.87 | 3.83 | 3.83 | 3.89 | 3.81 | 79.79M |
| September 16, 2025 | 3.78 | 3.9 | 3.9 | 3.92 | 3.75 | 126.69M |
| September 15, 2025 | 3.74 | 3.76 | 3.76 | 3.78 | 3.72 | 39.38M |
| September 12, 2025 | 3.76 | 3.73 | 3.73 | 3.81 | 3.72 | 36.79M |
| September 11, 2025 | 3.77 | 3.76 | 3.76 | 3.78 | 3.71 | 45.64M |
| September 10, 2025 | 3.75 | 3.79 | 3.79 | 3.83 | 3.73 | 60.64M |
| September 09, 2025 | 3.72 | 3.74 | 3.74 | 3.75 | 3.71 | 41.92M |
| September 08, 2025 | 3.73 | 3.73 | 3.73 | 3.76 | 3.7 | 47.71M |
| September 05, 2025 | 3.67 | 3.73 | 3.73 | 3.73 | 3.58 | 65.52M |
| September 04, 2025 | 3.61 | 3.67 | 3.67 | 3.7 | 3.6 | 65.99M |
| September 03, 2025 | 3.67 | 3.6 | 3.6 | 3.7 | 3.58 | 48.15M |
| September 02, 2025 | 3.68 | 3.65 | 3.65 | 3.74 | 3.64 | 48.95M |
| September 01, 2025 | 3.67 | 3.7 | 3.7 | 3.75 | 3.67 | 51.42M |
| August 29, 2025 | 3.68 | 3.67 | 3.67 | 3.72 | 3.65 | 41.03M |
| August 28, 2025 | 3.68 | 3.7 | 3.7 | 3.74 | 3.58 | 60.68M |
| August 27, 2025 | 3.79 | 3.69 | 3.69 | 3.85 | 3.69 | 84.35M |
| August 26, 2025 | 3.78 | 3.8 | 3.8 | 3.82 | 3.76 | 54.17M |
| August 25, 2025 | 3.76 | 3.78 | 3.78 | 3.79 | 3.73 | 53.71M |
| August 22, 2025 | 3.76 | 3.76 | 3.76 | 3.77 | 3.71 | 44.9M |
| August 21, 2025 | 3.73 | 3.76 | 3.76 | 3.83 | 3.71 | 88.12M |
| August 20, 2025 | 3.68 | 3.73 | 3.73 | 3.73 | 3.66 | 45.94M |
| August 19, 2025 | 3.66 | 3.7 | 3.7 | 3.7 | 3.63 | 47.94M |
| August 18, 2025 | 3.56 | 3.67 | 3.67 | 3.69 | 3.56 | 68.93M |
| August 15, 2025 | 3.52 | 3.56 | 3.56 | 3.57 | 3.51 | 39.4M |
| August 14, 2025 | 3.65 | 3.53 | 3.53 | 3.66 | 3.52 | 80.06M |
| August 13, 2025 | 3.65 | 3.66 | 3.66 | 3.7 | 3.64 | 40.87M |
| August 12, 2025 | 3.62 | 3.65 | 3.65 | 3.65 | 3.59 | 39.97M |
| August 11, 2025 | 3.6 | 3.63 | 3.63 | 3.63 | 3.58 | 37.32M |
| August 08, 2025 | 3.67 | 3.6 | 3.6 | 3.68 | 3.6 | 58.87M |
| August 07, 2025 | 3.7 | 3.67 | 3.67 | 3.71 | 3.67 | 27.8M |
| August 06, 2025 | 3.69 | 3.7 | 3.7 | 3.71 | 3.65 | 37.13M |
| August 05, 2025 | 3.68 | 3.7 | 3.7 | 3.7 | 3.66 | 26.06M |
| August 04, 2025 | 3.67 | 3.66 | 3.66 | 3.67 | 3.63 | 32.67M |
| August 01, 2025 | 3.7 | 3.69 | 3.69 | 3.75 | 3.67 | 31.87M |
| July 31, 2025 | 3.71 | 3.7 | 3.7 | 3.76 | 3.69 | 30.33M |
| July 30, 2025 | 3.71 | 3.73 | 3.73 | 3.75 | 3.69 | 44.87M |
| July 29, 2025 | 3.81 | 3.73 | 3.73 | 3.81 | 3.68 | 70.83M |
| July 28, 2025 | 3.84 | 3.79 | 3.79 | 3.85 | 3.78 | 43.16M |
| July 25, 2025 | 3.87 | 3.82 | 3.82 | 3.87 | 3.82 | 47.47M |
| July 24, 2025 | 3.8 | 3.87 | 3.87 | 3.88 | 3.79 | 73.44M |
| July 23, 2025 | 3.78 | 3.79 | 3.79 | 3.83 | 3.75 | 54.27M |
| July 22, 2025 | 3.81 | 3.78 | 3.78 | 3.81 | 3.75 | 41.5M |
| July 21, 2025 | 3.77 | 3.8 | 3.8 | 3.81 | 3.75 | 40.03M |
| July 18, 2025 | 3.81 | 3.78 | 3.78 | 3.83 | 3.76 | 43.47M |