3.88
-0.08(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.94 | 3.88 | 3.88 | 3.97 | 3.83 | 23.71M |
| September 25, 2025 | 3.98 | 3.96 | 3.96 | 4.09 | 3.95 | 16.61M |
| September 24, 2025 | 3.97 | 3.98 | 3.98 | 4 | 3.92 | 12.77M |
| September 23, 2025 | 4.05 | 3.99 | 3.99 | 4.05 | 3.85 | 20.58M |
| September 22, 2025 | 3.91 | 4.03 | 4.03 | 4.08 | 3.91 | 20.96M |
| September 19, 2025 | 3.88 | 3.9 | 3.9 | 3.9 | 3.76 | 22.13M |
| September 18, 2025 | 4.03 | 3.86 | 3.86 | 4.1 | 3.83 | 39.75M |
| September 17, 2025 | 4.01 | 4.03 | 4.03 | 4.07 | 3.93 | 25.61M |
| September 16, 2025 | 4.24 | 4.02 | 4.02 | 4.3 | 4.02 | 44.98M |
| September 15, 2025 | 4.25 | 4.23 | 4.23 | 4.33 | 4.12 | 26.27M |
| September 12, 2025 | 4.33 | 4.25 | 4.25 | 4.48 | 4.21 | 33.11M |
| September 11, 2025 | 4.29 | 4.38 | 4.38 | 4.42 | 4.2 | 30.13M |
| September 10, 2025 | 4.06 | 4.27 | 4.27 | 4.27 | 4.06 | 29.12M |
| September 09, 2025 | 4.02 | 4.07 | 4.07 | 4.07 | 3.97 | 16.45M |
| September 08, 2025 | 3.93 | 4.02 | 4.02 | 4.03 | 3.92 | 17.94M |
| September 05, 2025 | 3.8 | 3.93 | 3.93 | 3.93 | 3.79 | 19.1M |
| September 04, 2025 | 3.89 | 3.78 | 3.78 | 3.93 | 3.76 | 26.48M |
| September 03, 2025 | 3.95 | 3.88 | 3.88 | 3.98 | 3.83 | 20.81M |
| September 02, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.78 | 30.34M |
| September 01, 2025 | 3.67 | 3.86 | 3.86 | 3.86 | 3.66 | 28.08M |
| August 29, 2025 | 3.68 | 3.68 | 3.68 | 3.74 | 3.63 | 16.84M |
| August 28, 2025 | 3.61 | 3.69 | 3.69 | 3.71 | 3.48 | 30.18M |
| August 27, 2025 | 3.74 | 3.6 | 3.6 | 3.8 | 3.58 | 31.29M |
| August 26, 2025 | 3.55 | 3.75 | 3.75 | 3.75 | 3.53 | 29.82M |
| August 25, 2025 | 3.57 | 3.57 | 3.57 | 3.64 | 3.52 | 24.63M |
| August 22, 2025 | 3.49 | 3.48 | 3.48 | 3.55 | 3.44 | 16.66M |
| August 21, 2025 | 3.49 | 3.5 | 3.5 | 3.58 | 3.44 | 23.49M |
| August 20, 2025 | 3.35 | 3.48 | 3.48 | 3.48 | 3.33 | 20.47M |
| August 19, 2025 | 3.37 | 3.35 | 3.35 | 3.4 | 3.32 | 12.35M |
| August 18, 2025 | 3.3 | 3.37 | 3.37 | 3.43 | 3.3 | 20.03M |
| August 15, 2025 | 3.23 | 3.28 | 3.28 | 3.29 | 3.22 | 13.41M |
| August 14, 2025 | 3.24 | 3.23 | 3.23 | 3.32 | 3.21 | 17.82M |
| August 13, 2025 | 3.24 | 3.23 | 3.23 | 3.26 | 3.22 | 11.54M |
| August 12, 2025 | 3.25 | 3.24 | 3.24 | 3.26 | 3.21 | 11.12M |
| August 11, 2025 | 3.27 | 3.26 | 3.26 | 3.32 | 3.24 | 12.66M |
| August 08, 2025 | 3.2 | 3.28 | 3.28 | 3.29 | 3.17 | 20.72M |
| August 07, 2025 | 3.19 | 3.21 | 3.21 | 3.25 | 3.19 | 15.31M |
| August 06, 2025 | 3.16 | 3.2 | 3.2 | 3.22 | 3.15 | 16.57M |
| August 05, 2025 | 3.13 | 3.17 | 3.17 | 3.18 | 3.12 | 13.65M |
| August 04, 2025 | 3.04 | 3.12 | 3.12 | 3.13 | 3.01 | 12.65M |
| August 01, 2025 | 3.01 | 3.04 | 3.04 | 3.06 | 3 | 9.61M |
| July 31, 2025 | 3.07 | 2.99 | 2.99 | 3.09 | 2.97 | 19.22M |
| July 30, 2025 | 3.13 | 3.07 | 3.07 | 3.14 | 3.06 | 13.98M |
| July 29, 2025 | 3.17 | 3.15 | 3.15 | 3.19 | 3.13 | 9.67M |
| July 28, 2025 | 3.13 | 3.19 | 3.19 | 3.21 | 3.1 | 12.9M |
| July 25, 2025 | 3.12 | 3.14 | 3.14 | 3.17 | 3.1 | 9.93M |
| July 24, 2025 | 3.1 | 3.12 | 3.12 | 3.14 | 3.09 | 9.97M |
| July 23, 2025 | 3.11 | 3.1 | 3.1 | 3.14 | 3.05 | 16.31M |
| July 22, 2025 | 3.18 | 3.15 | 3.15 | 3.2 | 3.13 | 17.38M |
| July 21, 2025 | 3.16 | 3.19 | 3.19 | 3.21 | 3.15 | 9.45M |
| July 18, 2025 | 3.21 | 3.16 | 3.16 | 3.22 | 3.15 | 14.34M |
| July 17, 2025 | 3.2 | 3.23 | 3.23 | 3.24 | 3.18 | 10.89M |
| July 16, 2025 | 3.15 | 3.21 | 3.21 | 3.24 | 3.15 | 12.27M |
| July 15, 2025 | 3.16 | 3.17 | 3.17 | 3.2 | 3.13 | 15.07M |
| July 14, 2025 | 3.21 | 3.14 | 3.14 | 3.22 | 3.14 | 37.6M |
| July 11, 2025 | 3.34 | 3.3 | 3.3 | 3.37 | 3.27 | 19.6M |
| July 10, 2025 | 3.37 | 3.37 | 3.37 | 3.46 | 3.31 | 23.88M |
| July 09, 2025 | 3.36 | 3.37 | 3.37 | 3.47 | 3.32 | 29.76M |
| July 08, 2025 | 3.21 | 3.34 | 3.34 | 3.34 | 3.2 | 29.13M |
| July 07, 2025 | 3.22 | 3.18 | 3.18 | 3.24 | 3.15 | 23.76M |