3.54
+0.02(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.51 | 3.54 | 3.54 | 3.57 | 3.48 | 14.5M |
| September 25, 2025 | 3.57 | 3.52 | 3.52 | 3.6 | 3.51 | 16.37M |
| September 24, 2025 | 3.52 | 3.58 | 3.58 | 3.59 | 3.5 | 18.01M |
| September 23, 2025 | 3.67 | 3.52 | 3.52 | 3.67 | 3.46 | 27.87M |
| September 22, 2025 | 3.72 | 3.66 | 3.66 | 3.74 | 3.62 | 20.46M |
| September 19, 2025 | 3.82 | 3.73 | 3.73 | 3.84 | 3.71 | 24.35M |
| September 18, 2025 | 3.91 | 3.82 | 3.82 | 3.95 | 3.79 | 35.13M |
| September 17, 2025 | 3.98 | 3.93 | 3.93 | 3.99 | 3.91 | 28.87M |
| September 16, 2025 | 3.93 | 3.98 | 3.98 | 3.98 | 3.9 | 35.8M |
| September 15, 2025 | 3.85 | 3.93 | 3.93 | 3.94 | 3.82 | 30.92M |
| September 12, 2025 | 3.89 | 3.87 | 3.87 | 3.94 | 3.87 | 23.31M |
| September 11, 2025 | 3.89 | 3.9 | 3.9 | 3.9 | 3.82 | 34.89M |
| September 10, 2025 | 3.84 | 3.9 | 3.9 | 3.9 | 3.78 | 45.92M |
| September 09, 2025 | 3.81 | 3.82 | 3.82 | 3.86 | 3.79 | 23.15M |
| September 08, 2025 | 3.78 | 3.81 | 3.81 | 3.82 | 3.76 | 23.25M |
| September 05, 2025 | 3.79 | 3.78 | 3.78 | 3.79 | 3.66 | 31.48M |
| September 04, 2025 | 3.66 | 3.79 | 3.79 | 3.82 | 3.66 | 40.93M |
| September 03, 2025 | 3.79 | 3.66 | 3.66 | 3.83 | 3.64 | 23.19M |
| September 02, 2025 | 3.76 | 3.79 | 3.79 | 3.82 | 3.71 | 24.69M |
| September 01, 2025 | 3.72 | 3.76 | 3.76 | 3.79 | 3.68 | 18.17M |
| August 29, 2025 | 3.72 | 3.73 | 3.73 | 3.79 | 3.69 | 20.23M |
| August 28, 2025 | 3.76 | 3.72 | 3.72 | 3.81 | 3.62 | 30.32M |
| August 27, 2025 | 3.87 | 3.77 | 3.77 | 3.89 | 3.76 | 34.49M |
| August 26, 2025 | 3.86 | 3.89 | 3.89 | 3.91 | 3.84 | 29.39M |
| August 25, 2025 | 3.86 | 3.89 | 3.89 | 3.9 | 3.83 | 31.2M |
| August 22, 2025 | 3.89 | 3.86 | 3.86 | 3.91 | 3.83 | 24.67M |
| August 21, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.86 | 32.67M |
| August 20, 2025 | 3.81 | 3.92 | 3.92 | 3.93 | 3.79 | 50.84M |
| August 19, 2025 | 3.79 | 3.83 | 3.83 | 3.83 | 3.77 | 30.49M |
| August 18, 2025 | 3.74 | 3.78 | 3.78 | 3.8 | 3.72 | 26.65M |
| August 15, 2025 | 3.7 | 3.74 | 3.74 | 3.74 | 3.68 | 20.81M |
| August 14, 2025 | 3.77 | 3.72 | 3.72 | 3.79 | 3.72 | 32.33M |
| August 13, 2025 | 3.82 | 3.78 | 3.78 | 3.84 | 3.76 | 28.26M |
| August 12, 2025 | 3.85 | 3.81 | 3.81 | 3.85 | 3.8 | 20.12M |
| August 11, 2025 | 3.81 | 3.85 | 3.85 | 3.85 | 3.78 | 26.97M |
| August 08, 2025 | 3.83 | 3.81 | 3.81 | 3.85 | 3.79 | 22.21M |
| August 07, 2025 | 3.8 | 3.85 | 3.85 | 3.86 | 3.78 | 34.78M |
| August 06, 2025 | 3.81 | 3.81 | 3.81 | 3.82 | 3.75 | 29.08M |
| August 05, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.75 | 26.47M |
| August 04, 2025 | 3.77 | 3.77 | 3.77 | 3.78 | 3.72 | 32.14M |
| August 01, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.73 | 33.7M |
| July 31, 2025 | 3.94 | 3.8 | 3.8 | 3.94 | 3.8 | 62.91M |
| July 30, 2025 | 3.83 | 3.98 | 3.98 | 4.04 | 3.83 | 86.86M |
| July 29, 2025 | 4.08 | 3.94 | 3.94 | 4.19 | 3.92 | 123.84M |
| July 28, 2025 | 3.84 | 3.86 | 3.86 | 3.88 | 3.83 | 31.58M |
| July 25, 2025 | 3.88 | 3.83 | 3.83 | 3.89 | 3.82 | 39.71M |
| July 24, 2025 | 3.82 | 3.88 | 3.88 | 3.89 | 3.82 | 55.77M |
| July 23, 2025 | 3.9 | 3.84 | 3.84 | 3.93 | 3.83 | 66.02M |
| July 22, 2025 | 4.02 | 3.9 | 3.9 | 4.02 | 3.88 | 96.12M |
| July 21, 2025 | 4.11 | 4 | 4 | 4.14 | 3.99 | 153.5M |
| July 18, 2025 | 4.6 | 4.24 | 4.24 | 4.79 | 4.15 | 245.43M |
| July 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.46 | 115.14M |
| July 16, 2025 | 3.69 | 4.16 | 4.16 | 4.16 | 3.68 | 149.39M |
| July 15, 2025 | 3.64 | 3.78 | 3.78 | 4.05 | 3.6 | 126.51M |
| July 14, 2025 | 3.69 | 3.68 | 3.68 | 3.71 | 3.65 | 11.76M |
| July 11, 2025 | 3.68 | 3.67 | 3.67 | 3.7 | 3.63 | 14.8M |
| July 10, 2025 | 3.67 | 3.68 | 3.68 | 3.71 | 3.65 | 18.42M |
| July 09, 2025 | 3.7 | 3.68 | 3.68 | 3.74 | 3.66 | 21.28M |
| July 08, 2025 | 3.66 | 3.71 | 3.71 | 3.71 | 3.6 | 29.41M |
| July 07, 2025 | 3.61 | 3.66 | 3.66 | 3.89 | 3.61 | 30.88M |