3.22
-0.11(-3.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.31 | 3.22 | 3.22 | 3.31 | 3.21 | 154.43M |
| September 25, 2025 | 3.34 | 3.33 | 3.33 | 3.38 | 3.29 | 160.82M |
| September 24, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.25 | 225.05M |
| September 23, 2025 | 3.66 | 3.4 | 3.4 | 3.67 | 3.3 | 392.55M |
| September 22, 2025 | 3.53 | 3.65 | 3.65 | 3.69 | 3.46 | 298.98M |
| September 19, 2025 | 3.81 | 3.55 | 3.55 | 3.82 | 3.52 | 454.55M |
| September 18, 2025 | 3.69 | 3.8 | 3.8 | 3.95 | 3.68 | 642.15M |
| September 17, 2025 | 3.78 | 3.76 | 3.76 | 3.95 | 3.73 | 515.57M |
| September 16, 2025 | 3.68 | 3.76 | 3.76 | 3.85 | 3.64 | 421.88M |
| September 15, 2025 | 3.75 | 3.68 | 3.68 | 3.77 | 3.65 | 233.76M |
| September 12, 2025 | 3.71 | 3.74 | 3.74 | 3.8 | 3.66 | 323.62M |
| September 11, 2025 | 3.61 | 3.74 | 3.74 | 3.82 | 3.56 | 369.48M |
| September 10, 2025 | 3.61 | 3.61 | 3.61 | 3.65 | 3.53 | 220.65M |
| September 09, 2025 | 3.7 | 3.6 | 3.6 | 3.72 | 3.57 | 352.07M |
| September 08, 2025 | 3.88 | 3.8 | 3.8 | 4.06 | 3.77 | 410.69M |
| September 05, 2025 | 3.74 | 3.87 | 3.87 | 3.93 | 3.68 | 461M |
| September 04, 2025 | 3.99 | 3.69 | 3.69 | 4.1 | 3.65 | 545.22M |
| September 03, 2025 | 4 | 4.06 | 4.06 | 4.33 | 3.82 | 656.53M |
| September 02, 2025 | 3.94 | 4.02 | 4.02 | 4.2 | 3.8 | 873.7M |
| September 01, 2025 | 3.43 | 3.86 | 3.86 | 3.86 | 3.43 | 606.72M |
| August 29, 2025 | 3.73 | 3.51 | 3.51 | 3.76 | 3.51 | 574.37M |
| August 28, 2025 | 3.78 | 3.9 | 3.9 | 4.1 | 3.6 | 912.27M |
| August 27, 2025 | 3.91 | 3.9 | 3.9 | 4.09 | 3.7 | 1.15B |
| August 26, 2025 | 3.63 | 3.72 | 3.72 | 3.72 | 3.47 | 813.66M |
| August 25, 2025 | 3.32 | 3.38 | 3.38 | 3.38 | 3.15 | 237.67M |
| August 22, 2025 | 2.79 | 3.07 | 3.07 | 3.07 | 2.77 | 185.51M |
| August 21, 2025 | 3 | 2.79 | 2.79 | 3 | 2.77 | 431.46M |
| August 20, 2025 | 2.61 | 2.88 | 2.88 | 2.88 | 2.59 | 228.4M |
| August 19, 2025 | 2.61 | 2.62 | 2.62 | 2.65 | 2.58 | 169.52M |
| August 18, 2025 | 2.6 | 2.61 | 2.61 | 2.64 | 2.58 | 196.9M |
| August 15, 2025 | 2.44 | 2.59 | 2.59 | 2.65 | 2.44 | 226.22M |
| August 14, 2025 | 2.49 | 2.45 | 2.45 | 2.5 | 2.43 | 76.98M |
| August 13, 2025 | 2.47 | 2.49 | 2.49 | 2.51 | 2.46 | 71.56M |
| August 12, 2025 | 2.49 | 2.47 | 2.47 | 2.51 | 2.46 | 51.06M |
| August 11, 2025 | 2.48 | 2.49 | 2.49 | 2.49 | 2.46 | 53.21M |
| August 08, 2025 | 2.51 | 2.48 | 2.48 | 2.56 | 2.47 | 106.59M |
| August 07, 2025 | 2.45 | 2.51 | 2.51 | 2.53 | 2.44 | 156.34M |
| August 06, 2025 | 2.43 | 2.45 | 2.45 | 2.46 | 2.39 | 77.61M |
| August 05, 2025 | 2.42 | 2.44 | 2.44 | 2.47 | 2.41 | 65.77M |
| August 04, 2025 | 2.42 | 2.42 | 2.42 | 2.43 | 2.4 | 43.78M |
| August 01, 2025 | 2.44 | 2.43 | 2.43 | 2.45 | 2.41 | 55.67M |
| July 31, 2025 | 2.45 | 2.45 | 2.45 | 2.51 | 2.44 | 108.89M |
| July 30, 2025 | 2.47 | 2.45 | 2.45 | 2.49 | 2.44 | 61.85M |
| July 29, 2025 | 2.49 | 2.48 | 2.48 | 2.5 | 2.44 | 79.53M |
| July 28, 2025 | 2.52 | 2.5 | 2.5 | 2.52 | 2.48 | 54.84M |
| July 25, 2025 | 2.5 | 2.52 | 2.52 | 2.54 | 2.48 | 79.42M |
| July 24, 2025 | 2.48 | 2.51 | 2.51 | 2.51 | 2.47 | 64.59M |
| July 23, 2025 | 2.51 | 2.49 | 2.49 | 2.52 | 2.47 | 95.49M |
| July 22, 2025 | 2.55 | 2.53 | 2.53 | 2.56 | 2.51 | 89.4M |
| July 21, 2025 | 2.53 | 2.56 | 2.56 | 2.58 | 2.53 | 84.67M |
| July 18, 2025 | 2.59 | 2.54 | 2.54 | 2.61 | 2.53 | 81.44M |
| July 17, 2025 | 2.54 | 2.58 | 2.58 | 2.59 | 2.53 | 96.49M |
| July 16, 2025 | 2.52 | 2.54 | 2.54 | 2.56 | 2.51 | 72.75M |
| July 15, 2025 | 2.58 | 2.53 | 2.53 | 2.59 | 2.51 | 93.83M |
| July 14, 2025 | 2.56 | 2.55 | 2.55 | 2.59 | 2.54 | 75.9M |
| July 11, 2025 | 2.59 | 2.57 | 2.57 | 2.6 | 2.55 | 104.38M |
| July 10, 2025 | 2.61 | 2.61 | 2.61 | 2.68 | 2.59 | 168.14M |
| July 09, 2025 | 2.63 | 2.58 | 2.58 | 2.65 | 2.58 | 122.93M |
| July 08, 2025 | 2.59 | 2.61 | 2.61 | 2.64 | 2.54 | 152.68M |
| July 07, 2025 | 2.47 | 2.59 | 2.59 | 2.66 | 2.45 | 256.62M |