3.20
+0.02(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.17 | 3.2 | 3.2 | 3.25 | 3.17 | 9.13M |
| September 25, 2025 | 3.25 | 3.18 | 3.18 | 3.26 | 3.17 | 9.8M |
| September 24, 2025 | 3.19 | 3.25 | 3.25 | 3.26 | 3.18 | 9.91M |
| September 23, 2025 | 3.27 | 3.2 | 3.2 | 3.28 | 3.15 | 13.93M |
| September 22, 2025 | 3.3 | 3.28 | 3.28 | 3.33 | 3.25 | 10.7M |
| September 19, 2025 | 3.37 | 3.32 | 3.32 | 3.38 | 3.3 | 15.98M |
| September 18, 2025 | 3.41 | 3.35 | 3.35 | 3.42 | 3.34 | 18.59M |
| September 17, 2025 | 3.42 | 3.4 | 3.4 | 3.43 | 3.38 | 16.31M |
| September 16, 2025 | 3.38 | 3.42 | 3.42 | 3.42 | 3.36 | 16.94M |
| September 15, 2025 | 3.39 | 3.37 | 3.37 | 3.4 | 3.34 | 13.79M |
| September 12, 2025 | 3.4 | 3.39 | 3.39 | 3.42 | 3.37 | 11.2M |
| September 11, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.34 | 15.17M |
| September 10, 2025 | 3.38 | 3.39 | 3.39 | 3.41 | 3.36 | 12.22M |
| September 09, 2025 | 3.37 | 3.37 | 3.37 | 3.39 | 3.34 | 13.39M |
| September 08, 2025 | 3.34 | 3.39 | 3.39 | 3.39 | 3.33 | 18.19M |
| September 05, 2025 | 3.3 | 3.33 | 3.33 | 3.34 | 3.28 | 13.68M |
| September 04, 2025 | 3.29 | 3.31 | 3.31 | 3.33 | 3.26 | 16.92M |
| September 03, 2025 | 3.34 | 3.28 | 3.28 | 3.35 | 3.26 | 16.27M |
| September 02, 2025 | 3.36 | 3.33 | 3.33 | 3.38 | 3.29 | 20.41M |
| September 01, 2025 | 3.35 | 3.36 | 3.36 | 3.39 | 3.32 | 36.48M |
| August 29, 2025 | 3.34 | 3.33 | 3.33 | 3.37 | 3.33 | 11.51M |
| August 28, 2025 | 3.36 | 3.34 | 3.34 | 3.4 | 3.27 | 18.02M |
| August 27, 2025 | 3.47 | 3.36 | 3.36 | 3.48 | 3.36 | 20.23M |
| August 26, 2025 | 3.43 | 3.48 | 3.48 | 3.49 | 3.41 | 19.92M |
| August 25, 2025 | 3.4 | 3.43 | 3.43 | 3.43 | 3.38 | 15.81M |
| August 22, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.36 | 17.52M |
| August 21, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.4 | 14.31M |
| August 20, 2025 | 3.36 | 3.42 | 3.42 | 3.42 | 3.36 | 17.44M |
| August 19, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.36 | 20.56M |
| August 18, 2025 | 3.36 | 3.4 | 3.4 | 3.43 | 3.34 | 23.64M |
| August 15, 2025 | 3.39 | 3.36 | 3.36 | 3.4 | 3.36 | 24.45M |
| August 14, 2025 | 3.41 | 3.38 | 3.38 | 3.42 | 3.37 | 22.34M |
| August 13, 2025 | 3.48 | 3.42 | 3.42 | 3.49 | 3.41 | 21.3M |
| August 12, 2025 | 3.42 | 3.41 | 3.41 | 3.45 | 3.4 | 20.49M |
| August 11, 2025 | 3.46 | 3.44 | 3.44 | 3.47 | 3.43 | 17.52M |
| August 08, 2025 | 3.46 | 3.48 | 3.48 | 3.49 | 3.42 | 11.4M |
| August 07, 2025 | 3.51 | 3.46 | 3.46 | 3.51 | 3.46 | 10.78M |
| August 06, 2025 | 3.53 | 3.5 | 3.5 | 3.55 | 3.48 | 12.6M |
| August 05, 2025 | 3.47 | 3.55 | 3.55 | 3.55 | 3.46 | 17.47M |
| August 04, 2025 | 3.46 | 3.46 | 3.46 | 3.49 | 3.42 | 11.93M |
| August 01, 2025 | 3.4 | 3.46 | 3.46 | 3.47 | 3.39 | 16.82M |
| July 31, 2025 | 3.43 | 3.39 | 3.39 | 3.46 | 3.39 | 12.78M |
| July 30, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.41 | 19.18M |
| July 29, 2025 | 3.67 | 3.62 | 3.44 | 3.69 | 3.58 | 21.01M |
| July 28, 2025 | 3.65 | 3.68 | 3.5 | 3.68 | 3.63 | 12.53M |
| July 25, 2025 | 3.66 | 3.65 | 3.47 | 3.67 | 3.63 | 8.9M |
| July 24, 2025 | 3.64 | 3.66 | 3.48 | 3.66 | 3.62 | 13.52M |
| July 23, 2025 | 3.68 | 3.63 | 3.45 | 3.7 | 3.63 | 14.09M |
| July 22, 2025 | 3.66 | 3.63 | 3.45 | 3.67 | 3.59 | 16.35M |
| July 21, 2025 | 3.64 | 3.67 | 3.49 | 3.68 | 3.61 | 13.49M |
| July 18, 2025 | 3.65 | 3.63 | 3.45 | 3.66 | 3.6 | 11.4M |
| July 17, 2025 | 3.6 | 3.64 | 3.46 | 3.66 | 3.6 | 12.77M |
| July 16, 2025 | 3.6 | 3.62 | 3.62 | 3.7 | 3.6 | 18.02M |
| July 15, 2025 | 3.68 | 3.61 | 3.61 | 3.7 | 3.56 | 25.96M |
| July 14, 2025 | 3.64 | 3.72 | 3.72 | 3.8 | 3.62 | 33.64M |
| July 11, 2025 | 3.65 | 3.64 | 3.64 | 3.7 | 3.61 | 17.86M |
| July 10, 2025 | 3.67 | 3.67 | 3.67 | 3.74 | 3.6 | 29.92M |
| July 09, 2025 | 3.74 | 3.68 | 3.68 | 3.83 | 3.66 | 41.3M |
| July 08, 2025 | 3.76 | 3.82 | 3.82 | 3.94 | 3.73 | 48.47M |
| July 07, 2025 | 3.66 | 3.69 | 3.69 | 3.84 | 3.63 | 25.1M |