3.73
-0.04(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.75 | 3.73 | 3.73 | 3.8 | 3.73 | 17.97M |
| September 25, 2025 | 3.85 | 3.77 | 3.77 | 3.85 | 3.76 | 19.12M |
| September 24, 2025 | 3.79 | 3.86 | 3.86 | 3.87 | 3.73 | 17.32M |
| September 23, 2025 | 3.9 | 3.8 | 3.8 | 3.97 | 3.75 | 24.86M |
| September 22, 2025 | 3.8 | 3.94 | 3.94 | 3.95 | 3.75 | 31.36M |
| September 19, 2025 | 3.88 | 3.82 | 3.82 | 3.91 | 3.77 | 27.6M |
| September 18, 2025 | 3.98 | 3.88 | 3.88 | 4.04 | 3.86 | 30.65M |
| September 17, 2025 | 4.02 | 4 | 4 | 4.09 | 3.98 | 24.66M |
| September 16, 2025 | 3.97 | 4.06 | 4.06 | 4.09 | 3.92 | 25.88M |
| September 15, 2025 | 4 | 3.97 | 3.97 | 4.01 | 3.92 | 21.7M |
| September 12, 2025 | 4.1 | 4.02 | 4.02 | 4.1 | 3.98 | 29.94M |
| September 11, 2025 | 3.99 | 4.11 | 4.11 | 4.15 | 3.95 | 32.94M |
| September 10, 2025 | 3.95 | 4 | 4 | 4.05 | 3.94 | 20.26M |
| September 09, 2025 | 3.98 | 3.97 | 3.97 | 4.04 | 3.92 | 20.61M |
| September 08, 2025 | 3.99 | 4.01 | 4.01 | 4.03 | 3.92 | 25.64M |
| September 05, 2025 | 3.9 | 3.96 | 3.96 | 3.96 | 3.77 | 29.16M |
| September 04, 2025 | 3.88 | 3.87 | 3.87 | 3.93 | 3.81 | 28.68M |
| September 03, 2025 | 4.03 | 3.88 | 3.88 | 4.03 | 3.86 | 32.49M |
| September 02, 2025 | 4.24 | 4.01 | 4.01 | 4.24 | 3.98 | 48.09M |
| September 01, 2025 | 4.2 | 4.24 | 4.24 | 4.28 | 4.14 | 34.09M |
| August 29, 2025 | 4.16 | 4.17 | 4.17 | 4.21 | 4.11 | 28.89M |
| August 28, 2025 | 4.11 | 4.19 | 4.19 | 4.21 | 4.04 | 44.43M |
| August 27, 2025 | 4.33 | 4.14 | 4.14 | 4.35 | 4.12 | 52.94M |
| August 26, 2025 | 4.37 | 4.33 | 4.33 | 4.38 | 4.28 | 42.59M |
| August 25, 2025 | 4.37 | 4.36 | 4.36 | 4.47 | 4.26 | 66M |
| August 22, 2025 | 4.46 | 4.39 | 4.39 | 4.67 | 4.34 | 82.44M |
| August 21, 2025 | 4.8 | 4.47 | 4.47 | 4.97 | 4.45 | 128.74M |
| August 20, 2025 | 4.15 | 4.66 | 4.66 | 4.66 | 4.09 | 131.83M |
| August 19, 2025 | 3.94 | 4.24 | 4.24 | 4.25 | 3.92 | 116.18M |
| August 18, 2025 | 3.77 | 3.91 | 3.91 | 4.05 | 3.76 | 85.59M |
| August 15, 2025 | 3.7 | 3.75 | 3.75 | 3.76 | 3.69 | 29.33M |
| August 14, 2025 | 3.79 | 3.71 | 3.71 | 3.85 | 3.71 | 31.91M |
| August 13, 2025 | 3.76 | 3.78 | 3.78 | 3.84 | 3.75 | 26.87M |
| August 12, 2025 | 3.81 | 3.76 | 3.76 | 3.82 | 3.72 | 25.71M |
| August 11, 2025 | 3.81 | 3.83 | 3.83 | 3.88 | 3.8 | 32.35M |
| August 08, 2025 | 3.9 | 3.81 | 3.81 | 3.92 | 3.79 | 38.77M |
| August 07, 2025 | 3.86 | 3.93 | 3.93 | 3.98 | 3.81 | 57.06M |
| August 06, 2025 | 3.8 | 3.83 | 3.83 | 3.84 | 3.68 | 45.26M |
| August 05, 2025 | 3.66 | 3.81 | 3.81 | 3.95 | 3.66 | 73.78M |
| August 04, 2025 | 3.61 | 3.66 | 3.66 | 3.66 | 3.6 | 15.39M |
| August 01, 2025 | 3.61 | 3.64 | 3.64 | 3.65 | 3.6 | 17.25M |
| July 31, 2025 | 3.7 | 3.62 | 3.62 | 3.7 | 3.62 | 28.02M |
| July 30, 2025 | 3.72 | 3.69 | 3.69 | 3.75 | 3.66 | 29.86M |
| July 29, 2025 | 3.81 | 3.75 | 3.75 | 3.95 | 3.73 | 57.21M |
| July 28, 2025 | 3.78 | 3.81 | 3.81 | 3.87 | 3.75 | 33.07M |
| July 25, 2025 | 3.81 | 3.79 | 3.79 | 3.83 | 3.73 | 26.88M |
| July 24, 2025 | 3.7 | 3.79 | 3.79 | 3.8 | 3.67 | 39.51M |
| July 23, 2025 | 3.7 | 3.69 | 3.69 | 3.74 | 3.66 | 29.61M |
| July 22, 2025 | 3.86 | 3.71 | 3.71 | 3.86 | 3.68 | 45.75M |
| July 21, 2025 | 3.86 | 3.84 | 3.84 | 3.89 | 3.81 | 34.92M |
| July 18, 2025 | 3.9 | 3.84 | 3.84 | 3.92 | 3.79 | 37.66M |
| July 17, 2025 | 3.89 | 3.92 | 3.92 | 3.93 | 3.87 | 26.73M |
| July 16, 2025 | 3.93 | 3.91 | 3.91 | 3.97 | 3.87 | 32.44M |
| July 15, 2025 | 4.03 | 3.92 | 3.92 | 4.04 | 3.91 | 42.97M |
| July 14, 2025 | 4.01 | 4.05 | 4.05 | 4.07 | 3.96 | 27.44M |
| July 11, 2025 | 3.97 | 4.03 | 4.03 | 4.05 | 3.95 | 36.54M |
| July 10, 2025 | 4.07 | 4 | 4 | 4.12 | 3.94 | 60.03M |
| July 09, 2025 | 4.36 | 4.13 | 4.13 | 4.39 | 4.11 | 97.6M |
| July 08, 2025 | 4.17 | 4.44 | 4.44 | 4.57 | 4.15 | 115.7M |
| July 07, 2025 | 4.1 | 4.15 | 4.15 | 4.25 | 4.08 | 45.25M |