3.57
+0.03(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.55 | 3.57 | 3.57 | 3.68 | 3.51 | 36.76M |
| September 25, 2025 | 3.75 | 3.54 | 3.54 | 3.75 | 3.53 | 53.86M |
| September 24, 2025 | 3.63 | 3.74 | 3.74 | 3.95 | 3.57 | 60.91M |
| September 23, 2025 | 3.78 | 3.65 | 3.65 | 3.78 | 3.51 | 55.06M |
| September 22, 2025 | 3.82 | 3.78 | 3.78 | 4.01 | 3.74 | 65.94M |
| September 19, 2025 | 3.67 | 3.8 | 3.8 | 3.89 | 3.59 | 102.45M |
| September 18, 2025 | 3.58 | 3.72 | 3.72 | 3.95 | 3.51 | 101.41M |
| September 17, 2025 | 3.66 | 3.59 | 3.59 | 3.69 | 3.57 | 32.12M |
| September 16, 2025 | 3.6 | 3.62 | 3.62 | 3.64 | 3.58 | 26.47M |
| September 15, 2025 | 3.66 | 3.6 | 3.6 | 3.67 | 3.57 | 28.31M |
| September 12, 2025 | 3.69 | 3.65 | 3.65 | 3.75 | 3.64 | 35.33M |
| September 11, 2025 | 3.6 | 3.71 | 3.71 | 3.73 | 3.58 | 48.03M |
| September 10, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.57 | 25.34M |
| September 09, 2025 | 3.63 | 3.6 | 3.6 | 3.66 | 3.58 | 34.89M |
| September 08, 2025 | 3.71 | 3.65 | 3.65 | 3.72 | 3.61 | 39.61M |
| September 05, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.6 | 54.88M |
| September 04, 2025 | 3.81 | 3.69 | 3.69 | 3.84 | 3.62 | 68.61M |
| September 03, 2025 | 3.78 | 3.84 | 3.84 | 3.92 | 3.63 | 92.48M |
| September 02, 2025 | 3.88 | 3.78 | 3.78 | 4.14 | 3.73 | 158.26M |
| September 01, 2025 | 3.45 | 3.77 | 3.77 | 3.77 | 3.41 | 41.47M |
| August 29, 2025 | 3.47 | 3.43 | 3.43 | 3.52 | 3.41 | 34.64M |
| August 28, 2025 | 3.55 | 3.5 | 3.5 | 3.62 | 3.4 | 68.31M |
| August 27, 2025 | 3.7 | 3.47 | 3.47 | 3.77 | 3.46 | 115.22M |
| August 26, 2025 | 3.31 | 3.62 | 3.62 | 3.62 | 3.29 | 74.72M |
| August 25, 2025 | 3.33 | 3.29 | 3.29 | 3.34 | 3.26 | 24.2M |
| August 22, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.27 | 20.96M |
| August 21, 2025 | 3.35 | 3.32 | 3.32 | 3.35 | 3.29 | 27.08M |
| August 20, 2025 | 3.28 | 3.34 | 3.34 | 3.34 | 3.25 | 35.45M |
| August 19, 2025 | 3.2 | 3.28 | 3.28 | 3.3 | 3.18 | 43.18M |
| August 18, 2025 | 3.16 | 3.19 | 3.19 | 3.3 | 3.15 | 36.96M |
| August 15, 2025 | 3.13 | 3.14 | 3.14 | 3.16 | 3.12 | 18M |
| August 14, 2025 | 3.21 | 3.13 | 3.13 | 3.22 | 3.12 | 20.32M |
| August 13, 2025 | 3.25 | 3.22 | 3.22 | 3.27 | 3.21 | 15.86M |
| August 12, 2025 | 3.25 | 3.24 | 3.24 | 3.28 | 3.22 | 18M |
| August 11, 2025 | 3.22 | 3.26 | 3.26 | 3.27 | 3.19 | 16.82M |
| August 08, 2025 | 3.18 | 3.22 | 3.22 | 3.23 | 3.17 | 23.04M |
| August 07, 2025 | 3.18 | 3.18 | 3.18 | 3.21 | 3.17 | 15.14M |
| August 06, 2025 | 3.21 | 3.19 | 3.19 | 3.22 | 3.17 | 14.76M |
| August 05, 2025 | 3.22 | 3.22 | 3.22 | 3.24 | 3.2 | 17.41M |
| August 04, 2025 | 3.19 | 3.21 | 3.21 | 3.21 | 3.16 | 11.6M |
| August 01, 2025 | 3.18 | 3.2 | 3.2 | 3.22 | 3.17 | 13.97M |
| July 31, 2025 | 3.23 | 3.19 | 3.19 | 3.24 | 3.18 | 20.34M |
| July 30, 2025 | 3.24 | 3.24 | 3.24 | 3.26 | 3.21 | 18.36M |
| July 29, 2025 | 3.27 | 3.24 | 3.24 | 3.28 | 3.19 | 32.1M |
| July 28, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.26 | 22.02M |
| July 25, 2025 | 3.33 | 3.3 | 3.3 | 3.33 | 3.28 | 20.24M |
| July 24, 2025 | 3.28 | 3.31 | 3.31 | 3.33 | 3.27 | 26.25M |
| July 23, 2025 | 3.31 | 3.27 | 3.27 | 3.35 | 3.27 | 29.4M |
| July 22, 2025 | 3.36 | 3.33 | 3.33 | 3.36 | 3.25 | 39.59M |
| July 21, 2025 | 3.35 | 3.33 | 3.33 | 3.35 | 3.31 | 35.75M |
| July 18, 2025 | 3.35 | 3.36 | 3.36 | 3.36 | 3.3 | 38.96M |
| July 17, 2025 | 3.36 | 3.34 | 3.34 | 3.42 | 3.32 | 56.13M |
| July 16, 2025 | 3.5 | 3.38 | 3.38 | 3.58 | 3.35 | 80.33M |
| July 15, 2025 | 3.68 | 3.5 | 3.5 | 3.75 | 3.38 | 118.94M |
| July 14, 2025 | 4 | 3.71 | 3.71 | 4.16 | 3.7 | 170.28M |
| July 11, 2025 | 3.79 | 4.07 | 4.07 | 4.07 | 3.55 | 187.98M |
| July 10, 2025 | 3.6 | 3.7 | 3.7 | 3.7 | 3.53 | 81.98M |
| July 09, 2025 | 3.06 | 3.36 | 3.36 | 3.36 | 3.03 | 43.28M |
| July 08, 2025 | 3 | 3.05 | 3.05 | 3.05 | 2.99 | 11.66M |
| July 07, 2025 | 2.98 | 3 | 3 | 3.03 | 2.98 | 7.88M |
