3.79
+0.01(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.77 | 3.79 | 3.79 | 3.86 | 3.76 | 11.89M |
| September 25, 2025 | 3.81 | 3.78 | 3.78 | 3.84 | 3.75 | 10.59M |
| September 24, 2025 | 3.78 | 3.81 | 3.81 | 3.83 | 3.74 | 12.04M |
| September 23, 2025 | 3.85 | 3.77 | 3.77 | 3.87 | 3.7 | 20.63M |
| September 22, 2025 | 3.93 | 3.88 | 3.88 | 3.94 | 3.86 | 17.59M |
| September 19, 2025 | 3.98 | 3.95 | 3.95 | 3.99 | 3.86 | 21.21M |
| September 18, 2025 | 4.04 | 3.98 | 3.98 | 4.07 | 3.96 | 21.04M |
| September 17, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 4.01 | 13.68M |
| September 16, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 4.02 | 17.28M |
| September 15, 2025 | 3.99 | 4.05 | 4.05 | 4.05 | 3.96 | 17.16M |
| September 12, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 3.99 | 19.49M |
| September 11, 2025 | 3.97 | 4.01 | 4.01 | 4.01 | 3.91 | 18.49M |
| September 10, 2025 | 3.99 | 3.95 | 3.95 | 3.99 | 3.93 | 10.62M |
| September 09, 2025 | 3.93 | 3.96 | 3.96 | 3.98 | 3.91 | 18.25M |
| September 08, 2025 | 3.91 | 3.92 | 3.92 | 3.96 | 3.9 | 16.97M |
| September 05, 2025 | 3.91 | 3.89 | 3.89 | 3.91 | 3.84 | 13.32M |
| September 04, 2025 | 3.85 | 3.9 | 3.9 | 3.92 | 3.85 | 15.49M |
| September 03, 2025 | 3.96 | 3.88 | 3.88 | 3.97 | 3.84 | 16.51M |
| September 02, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.9 | 16.55M |
| September 01, 2025 | 3.99 | 3.96 | 3.96 | 4.02 | 3.92 | 18.1M |
| August 29, 2025 | 3.97 | 3.97 | 3.97 | 4.11 | 3.96 | 26.7M |
| August 28, 2025 | 3.95 | 3.95 | 3.95 | 4 | 3.84 | 20.89M |
| August 27, 2025 | 4.06 | 3.96 | 3.96 | 4.07 | 3.95 | 16.01M |
| August 26, 2025 | 4.01 | 4.06 | 4.06 | 4.07 | 3.99 | 13.66M |
| August 25, 2025 | 4 | 4.02 | 4.02 | 4.05 | 3.99 | 20.1M |
| August 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.93 | 18.18M |
| August 21, 2025 | 3.97 | 3.99 | 3.99 | 4.01 | 3.96 | 16.48M |
| August 20, 2025 | 3.93 | 3.96 | 3.96 | 3.97 | 3.91 | 17.85M |
| August 19, 2025 | 3.92 | 3.93 | 3.93 | 3.97 | 3.89 | 18.06M |
| August 18, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.91 | 20.65M |
| August 15, 2025 | 3.93 | 3.94 | 3.94 | 3.99 | 3.93 | 17.87M |
| August 14, 2025 | 4 | 3.94 | 3.94 | 4.02 | 3.93 | 13.01M |
| August 13, 2025 | 4.03 | 4 | 4 | 4.04 | 3.98 | 11.82M |
| August 12, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 3.99 | 8.59M |
| August 11, 2025 | 3.98 | 4.01 | 4.01 | 4.02 | 3.97 | 9.79M |
| August 08, 2025 | 3.95 | 3.98 | 3.98 | 3.99 | 3.93 | 11.03M |
| August 07, 2025 | 3.96 | 3.96 | 3.96 | 3.99 | 3.94 | 9.39M |
| August 06, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.93 | 8.67M |
| August 05, 2025 | 3.97 | 3.97 | 3.97 | 4.01 | 3.96 | 10.59M |
| August 04, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.94 | 7.5M |
| August 01, 2025 | 3.97 | 3.99 | 3.99 | 4.01 | 3.96 | 9.47M |
| July 31, 2025 | 4.06 | 3.94 | 3.94 | 4.06 | 3.93 | 13.79M |
| July 30, 2025 | 4.04 | 4.05 | 4.05 | 4.07 | 4.02 | 8.98M |
| July 29, 2025 | 4.08 | 4.06 | 4.06 | 4.1 | 4.02 | 10.41M |
| July 28, 2025 | 4.11 | 4.08 | 4.08 | 4.11 | 4.05 | 9.62M |
| July 25, 2025 | 4.13 | 4.1 | 4.1 | 4.14 | 4.08 | 7.76M |
| July 24, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.08 | 11.2M |
| July 23, 2025 | 4.12 | 4.1 | 4.1 | 4.16 | 4.1 | 13.13M |
| July 22, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.05 | 12.23M |
| July 21, 2025 | 4.01 | 4.09 | 4.09 | 4.1 | 3.99 | 11.11M |
| July 18, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.96 | 7.38M |
| July 17, 2025 | 4.04 | 3.99 | 3.99 | 4.04 | 3.97 | 8.94M |
| July 16, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 3.99 | 8.73M |
| July 15, 2025 | 4.04 | 4.01 | 4.01 | 4.06 | 3.97 | 13.53M |
| July 14, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4.01 | 8.47M |
| July 11, 2025 | 4.03 | 4.04 | 4.04 | 4.08 | 4.02 | 11.39M |
| July 10, 2025 | 4.01 | 4.06 | 4.06 | 4.07 | 3.99 | 16.16M |
| July 09, 2025 | 3.99 | 4 | 4 | 4.02 | 3.97 | 10.79M |
| July 08, 2025 | 3.94 | 3.99 | 3.99 | 4 | 3.92 | 11.75M |
| July 07, 2025 | 3.9 | 3.93 | 3.93 | 3.95 | 3.87 | 11.4M |