3.95
+0.09(+2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3.86 | 3.95 | 3.95 | 3.95 | 3.79 | 34.09M |
| October 17, 2025 | 3.76 | 3.86 | 3.86 | 3.92 | 3.72 | 43.47M |
| October 16, 2025 | 3.68 | 3.75 | 3.75 | 3.79 | 3.67 | 20.03M |
| October 15, 2025 | 3.63 | 3.7 | 3.7 | 3.7 | 3.59 | 15.65M |
| October 14, 2025 | 3.61 | 3.63 | 3.63 | 3.67 | 3.6 | 15.48M |
| October 13, 2025 | 3.51 | 3.61 | 3.61 | 3.64 | 3.42 | 17.68M |
| October 10, 2025 | 3.58 | 3.59 | 3.59 | 3.65 | 3.57 | 15.1M |
| October 09, 2025 | 3.62 | 3.58 | 3.58 | 3.63 | 3.57 | 11.24M |
| September 30, 2025 | 3.63 | 3.61 | 3.61 | 3.65 | 3.58 | 9.06M |
| September 29, 2025 | 3.59 | 3.63 | 3.63 | 3.64 | 3.52 | 9.88M |
| September 26, 2025 | 3.58 | 3.58 | 3.58 | 3.65 | 3.53 | 11.28M |
| September 25, 2025 | 3.63 | 3.58 | 3.58 | 3.67 | 3.57 | 11.18M |
| September 24, 2025 | 3.59 | 3.64 | 3.64 | 3.65 | 3.54 | 10.2M |
| September 23, 2025 | 3.67 | 3.6 | 3.6 | 3.67 | 3.52 | 17.08M |
| September 22, 2025 | 3.7 | 3.67 | 3.67 | 3.71 | 3.62 | 11.63M |
| September 19, 2025 | 3.74 | 3.69 | 3.69 | 3.77 | 3.66 | 14.96M |
| September 18, 2025 | 3.85 | 3.75 | 3.75 | 3.88 | 3.71 | 20.83M |
| September 17, 2025 | 3.9 | 3.85 | 3.85 | 3.92 | 3.84 | 14.35M |
| September 16, 2025 | 3.81 | 3.9 | 3.9 | 3.91 | 3.79 | 23.55M |
| September 15, 2025 | 3.79 | 3.81 | 3.81 | 3.82 | 3.77 | 11.16M |
| September 12, 2025 | 3.85 | 3.81 | 3.81 | 3.89 | 3.8 | 14.83M |
| September 11, 2025 | 3.83 | 3.85 | 3.85 | 3.85 | 3.76 | 16.3M |
| September 10, 2025 | 3.79 | 3.82 | 3.82 | 3.85 | 3.79 | 12.54M |
| September 09, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.77 | 12.47M |
| September 08, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.79 | 16.04M |
| September 05, 2025 | 3.8 | 3.83 | 3.83 | 3.84 | 3.7 | 19.87M |
| September 04, 2025 | 3.74 | 3.79 | 3.79 | 3.85 | 3.69 | 29.89M |
| September 03, 2025 | 3.78 | 3.71 | 3.71 | 3.86 | 3.69 | 16.6M |
| September 02, 2025 | 3.8 | 3.79 | 3.79 | 3.83 | 3.73 | 17.75M |
| September 01, 2025 | 3.78 | 3.81 | 3.81 | 3.87 | 3.77 | 20.07M |
| August 29, 2025 | 3.79 | 3.77 | 3.77 | 3.8 | 3.74 | 19.04M |
| August 28, 2025 | 3.8 | 3.79 | 3.79 | 3.86 | 3.63 | 29.29M |
| August 27, 2025 | 3.93 | 3.81 | 3.81 | 4.04 | 3.79 | 35.38M |
| August 26, 2025 | 3.93 | 3.94 | 3.94 | 3.97 | 3.91 | 22.81M |
| August 25, 2025 | 3.95 | 3.93 | 3.93 | 3.97 | 3.88 | 29.8M |
| August 22, 2025 | 3.96 | 3.96 | 3.96 | 4.09 | 3.88 | 42.35M |
| August 21, 2025 | 3.94 | 4.01 | 4.01 | 4.11 | 3.92 | 55.93M |
| August 20, 2025 | 3.92 | 3.97 | 3.97 | 4.07 | 3.83 | 87.53M |
| August 19, 2025 | 3.62 | 3.96 | 3.96 | 3.96 | 3.62 | 75.35M |
| August 18, 2025 | 3.55 | 3.59 | 3.59 | 3.62 | 3.53 | 17.33M |
| August 15, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.52 | 13.25M |
| August 14, 2025 | 3.64 | 3.54 | 3.54 | 3.65 | 3.53 | 19.9M |
| August 13, 2025 | 3.64 | 3.63 | 3.63 | 3.66 | 3.61 | 11.28M |
| August 12, 2025 | 3.66 | 3.63 | 3.63 | 3.72 | 3.62 | 13.16M |
| August 11, 2025 | 3.66 | 3.66 | 3.66 | 3.68 | 3.62 | 11.8M |
| August 08, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.6 | 11.18M |
| August 07, 2025 | 3.69 | 3.65 | 3.65 | 3.69 | 3.63 | 12.66M |
| August 06, 2025 | 3.67 | 3.7 | 3.7 | 3.7 | 3.64 | 16.33M |
| August 05, 2025 | 3.58 | 3.67 | 3.67 | 3.7 | 3.58 | 24.7M |
| August 04, 2025 | 3.6 | 3.58 | 3.58 | 3.6 | 3.52 | 15.25M |
| August 01, 2025 | 3.58 | 3.61 | 3.61 | 3.71 | 3.57 | 23.04M |
| July 31, 2025 | 3.62 | 3.55 | 3.55 | 3.65 | 3.55 | 19.21M |
| July 30, 2025 | 3.67 | 3.63 | 3.63 | 3.68 | 3.6 | 19.98M |
| July 29, 2025 | 3.83 | 3.68 | 3.68 | 3.85 | 3.64 | 22.68M |
| July 28, 2025 | 3.66 | 3.73 | 3.73 | 3.76 | 3.65 | 32.36M |
| July 25, 2025 | 3.66 | 3.64 | 3.64 | 3.67 | 3.62 | 14.49M |
| July 24, 2025 | 3.61 | 3.65 | 3.65 | 3.67 | 3.6 | 14.47M |
| July 23, 2025 | 3.62 | 3.6 | 3.6 | 3.64 | 3.6 | 11.09M |
| July 22, 2025 | 3.62 | 3.62 | 3.62 | 3.63 | 3.59 | 12.34M |
| July 21, 2025 | 3.63 | 3.62 | 3.62 | 3.64 | 3.59 | 14.34M |