3.74
+0.14(+3.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.59 | 3.74 | 3.74 | 3.78 | 3.59 | 16.62M |
| September 11, 2025 | 3.49 | 3.6 | 3.6 | 3.64 | 3.44 | 14.88M |
| September 10, 2025 | 3.52 | 3.51 | 3.51 | 3.62 | 3.42 | 12.37M |
| September 09, 2025 | 3.47 | 3.51 | 3.51 | 3.58 | 3.44 | 17.24M |
| September 08, 2025 | 3.38 | 3.48 | 3.48 | 3.54 | 3.36 | 17.21M |
| September 05, 2025 | 3.38 | 3.37 | 3.37 | 3.42 | 3.25 | 13.22M |
| September 04, 2025 | 3.54 | 3.34 | 3.34 | 3.55 | 3.34 | 18.57M |
| September 03, 2025 | 3.67 | 3.52 | 3.52 | 3.77 | 3.46 | 25.51M |
| September 02, 2025 | 3.48 | 3.59 | 3.59 | 3.59 | 3.38 | 18.44M |
| September 01, 2025 | 3.32 | 3.42 | 3.42 | 3.42 | 3.31 | 8.14M |
| August 29, 2025 | 3.21 | 3.26 | 3.26 | 3.29 | 3.17 | 9.6M |
| August 28, 2025 | 3.28 | 3.21 | 3.21 | 3.38 | 3.13 | 16.82M |
| August 27, 2025 | 3.37 | 3.29 | 3.29 | 3.54 | 3.29 | 21.88M |
| August 26, 2025 | 3.34 | 3.37 | 3.37 | 3.39 | 3.28 | 14.6M |
| August 25, 2025 | 3.17 | 3.34 | 3.34 | 3.34 | 3.17 | 15.39M |
| August 22, 2025 | 3.18 | 3.18 | 3.18 | 3.22 | 3.15 | 8.98M |
| August 21, 2025 | 3.18 | 3.18 | 3.18 | 3.21 | 3.14 | 10.52M |
| August 20, 2025 | 3.15 | 3.18 | 3.18 | 3.26 | 3.12 | 13.1M |
| August 19, 2025 | 3.09 | 3.14 | 3.14 | 3.17 | 3.06 | 11.7M |
| August 18, 2025 | 3.13 | 3.09 | 3.09 | 3.19 | 3.05 | 17.83M |
| August 15, 2025 | 2.96 | 3.09 | 3.09 | 3.09 | 2.94 | 13M |
| August 14, 2025 | 2.99 | 2.94 | 2.94 | 3 | 2.94 | 7.41M |
| August 13, 2025 | 3.03 | 2.99 | 2.99 | 3.03 | 2.97 | 7.37M |
| August 12, 2025 | 2.95 | 3.01 | 3.01 | 3.03 | 2.94 | 11.61M |
| August 11, 2025 | 2.96 | 2.94 | 2.94 | 2.97 | 2.93 | 7.69M |
| August 08, 2025 | 2.94 | 2.97 | 2.97 | 3 | 2.92 | 9.58M |
| August 07, 2025 | 2.94 | 2.97 | 2.97 | 2.98 | 2.92 | 7.92M |
| August 06, 2025 | 2.93 | 2.94 | 2.94 | 2.94 | 2.9 | 6.64M |
| August 05, 2025 | 2.91 | 2.93 | 2.93 | 2.95 | 2.89 | 6.98M |
| August 04, 2025 | 2.83 | 2.9 | 2.9 | 2.91 | 2.8 | 7.33M |
| August 01, 2025 | 2.83 | 2.84 | 2.84 | 2.85 | 2.82 | 4.1M |
| July 31, 2025 | 2.85 | 2.81 | 2.81 | 2.89 | 2.81 | 9.03M |
| July 30, 2025 | 2.93 | 2.88 | 2.88 | 3 | 2.87 | 17.71M |
| July 29, 2025 | 2.85 | 2.95 | 2.95 | 2.95 | 2.85 | 14.76M |
| July 28, 2025 | 2.85 | 2.81 | 2.81 | 2.85 | 2.79 | 8.75M |
| July 25, 2025 | 2.86 | 2.86 | 2.86 | 2.9 | 2.85 | 6.43M |
| July 24, 2025 | 2.83 | 2.86 | 2.86 | 2.88 | 2.83 | 4.78M |
| July 23, 2025 | 2.89 | 2.85 | 2.85 | 2.89 | 2.84 | 6.31M |
| July 22, 2025 | 2.94 | 2.88 | 2.88 | 2.94 | 2.87 | 8.39M |
| July 21, 2025 | 2.92 | 2.94 | 2.94 | 2.95 | 2.91 | 4.23M |
| July 18, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.91 | 4.41M |
| July 17, 2025 | 2.93 | 2.94 | 2.94 | 2.97 | 2.91 | 4.53M |
| July 16, 2025 | 2.9 | 2.93 | 2.93 | 2.94 | 2.89 | 4.78M |
| July 15, 2025 | 2.92 | 2.91 | 2.91 | 2.92 | 2.86 | 6.49M |
| July 14, 2025 | 2.95 | 2.91 | 2.91 | 2.97 | 2.9 | 7.53M |
| July 11, 2025 | 3 | 2.96 | 2.96 | 3 | 2.95 | 5.4M |
| July 10, 2025 | 2.95 | 3 | 3 | 3.02 | 2.94 | 6.6M |
| July 09, 2025 | 2.99 | 2.95 | 2.95 | 3.01 | 2.95 | 6.99M |
| July 08, 2025 | 2.98 | 3 | 3 | 3.03 | 2.96 | 6.04M |
| July 07, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.96 | 3.62M |
| July 04, 2025 | 3.02 | 2.97 | 2.97 | 3.03 | 2.96 | 7.71M |
| July 03, 2025 | 3.03 | 3.03 | 3.03 | 3.1 | 3.02 | 7.43M |
| July 02, 2025 | 2.99 | 3.02 | 3.02 | 3.04 | 2.95 | 9.37M |
| July 01, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.96 | 6.11M |
| June 30, 2025 | 2.96 | 2.98 | 2.98 | 2.98 | 2.93 | 6.5M |
| June 27, 2025 | 2.97 | 2.95 | 2.95 | 3.01 | 2.94 | 5.43M |
| June 26, 2025 | 2.93 | 2.96 | 2.96 | 2.98 | 2.93 | 5.55M |
| June 25, 2025 | 2.97 | 2.95 | 2.95 | 2.98 | 2.94 | 4.14M |
| June 24, 2025 | 2.93 | 2.96 | 2.96 | 3.01 | 2.92 | 6.8M |
| June 23, 2025 | 2.82 | 2.91 | 2.91 | 2.92 | 2.79 | 4.5M |