3.60
+0.01(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.56 | 24.6M |
| September 29, 2025 | 3.55 | 3.59 | 3.59 | 3.61 | 3.48 | 32.57M |
| September 26, 2025 | 3.55 | 3.56 | 3.56 | 3.61 | 3.52 | 23.71M |
| September 25, 2025 | 3.61 | 3.55 | 3.55 | 3.66 | 3.54 | 29.49M |
| September 24, 2025 | 3.56 | 3.6 | 3.6 | 3.6 | 3.54 | 21.45M |
| September 23, 2025 | 3.61 | 3.59 | 3.59 | 3.64 | 3.5 | 27.16M |
| September 22, 2025 | 3.58 | 3.61 | 3.61 | 3.62 | 3.53 | 23.87M |
| September 19, 2025 | 3.65 | 3.59 | 3.59 | 3.66 | 3.56 | 26.65M |
| September 18, 2025 | 3.7 | 3.66 | 3.66 | 3.73 | 3.62 | 43.58M |
| September 17, 2025 | 3.65 | 3.7 | 3.7 | 3.71 | 3.64 | 41.29M |
| September 16, 2025 | 3.62 | 3.66 | 3.66 | 3.66 | 3.59 | 23.33M |
| September 15, 2025 | 3.64 | 3.63 | 3.63 | 3.66 | 3.61 | 22.51M |
| September 12, 2025 | 3.65 | 3.63 | 3.63 | 3.66 | 3.61 | 30.51M |
| September 11, 2025 | 3.59 | 3.65 | 3.65 | 3.66 | 3.56 | 37.58M |
| September 10, 2025 | 3.61 | 3.59 | 3.59 | 3.66 | 3.59 | 23.86M |
| September 09, 2025 | 3.59 | 3.61 | 3.61 | 3.63 | 3.58 | 25.94M |
| September 08, 2025 | 3.58 | 3.6 | 3.6 | 3.62 | 3.56 | 26.42M |
| September 05, 2025 | 3.49 | 3.56 | 3.56 | 3.57 | 3.47 | 28.4M |
| September 04, 2025 | 3.48 | 3.49 | 3.49 | 3.54 | 3.45 | 29.17M |
| September 03, 2025 | 3.54 | 3.48 | 3.48 | 3.54 | 3.47 | 19.06M |
| September 02, 2025 | 3.57 | 3.53 | 3.53 | 3.57 | 3.48 | 33.03M |
| September 01, 2025 | 3.57 | 3.57 | 3.57 | 3.59 | 3.51 | 28.73M |
| August 29, 2025 | 3.61 | 3.56 | 3.56 | 3.63 | 3.54 | 34.59M |
| August 28, 2025 | 3.58 | 3.63 | 3.63 | 3.64 | 3.51 | 42.19M |
| August 27, 2025 | 3.68 | 3.59 | 3.59 | 3.71 | 3.58 | 42.84M |
| August 26, 2025 | 3.63 | 3.66 | 3.66 | 3.68 | 3.61 | 27.07M |
| August 25, 2025 | 3.63 | 3.63 | 3.63 | 3.66 | 3.61 | 30.26M |
| August 22, 2025 | 3.62 | 3.61 | 3.61 | 3.63 | 3.58 | 22.08M |
| August 21, 2025 | 3.65 | 3.62 | 3.62 | 3.66 | 3.6 | 25.42M |
| August 20, 2025 | 3.59 | 3.65 | 3.65 | 3.65 | 3.56 | 34.14M |
| August 19, 2025 | 3.58 | 3.59 | 3.59 | 3.6 | 3.56 | 25.78M |
| August 18, 2025 | 3.57 | 3.58 | 3.58 | 3.59 | 3.55 | 28.4M |
| August 15, 2025 | 3.49 | 3.56 | 3.56 | 3.56 | 3.48 | 27.23M |
| August 14, 2025 | 3.56 | 3.49 | 3.49 | 3.57 | 3.48 | 23.79M |
| August 13, 2025 | 3.55 | 3.56 | 3.56 | 3.56 | 3.53 | 20.63M |
| August 12, 2025 | 3.55 | 3.55 | 3.55 | 3.59 | 3.51 | 23.04M |
| August 11, 2025 | 3.55 | 3.55 | 3.55 | 3.56 | 3.52 | 19.46M |
| August 08, 2025 | 3.52 | 3.54 | 3.54 | 3.58 | 3.51 | 31.45M |
| August 07, 2025 | 3.53 | 3.51 | 3.51 | 3.53 | 3.49 | 18.68M |
| August 06, 2025 | 3.52 | 3.53 | 3.53 | 3.54 | 3.49 | 17.5M |
| August 05, 2025 | 3.49 | 3.52 | 3.52 | 3.52 | 3.48 | 16.93M |
| August 04, 2025 | 3.47 | 3.49 | 3.49 | 3.49 | 3.45 | 15.23M |
| August 01, 2025 | 3.47 | 3.47 | 3.47 | 3.49 | 3.45 | 14.94M |
| July 31, 2025 | 3.53 | 3.47 | 3.47 | 3.54 | 3.45 | 26.16M |
| July 30, 2025 | 3.53 | 3.53 | 3.53 | 3.55 | 3.5 | 22.88M |
| July 29, 2025 | 3.56 | 3.54 | 3.54 | 3.56 | 3.51 | 20.07M |
| July 28, 2025 | 3.58 | 3.56 | 3.56 | 3.59 | 3.55 | 21.46M |
| July 25, 2025 | 3.64 | 3.58 | 3.58 | 3.65 | 3.57 | 30.46M |
| July 24, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.59 | 33.11M |
| July 23, 2025 | 3.74 | 3.6 | 3.6 | 3.77 | 3.6 | 49.85M |
| July 22, 2025 | 3.64 | 3.68 | 3.68 | 3.68 | 3.58 | 54.59M |
| July 21, 2025 | 3.51 | 3.63 | 3.63 | 3.68 | 3.51 | 68.18M |
| July 18, 2025 | 3.46 | 3.46 | 3.46 | 3.48 | 3.43 | 18.32M |
| July 17, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.43 | 17.96M |
| July 16, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.43 | 18.05M |
| July 15, 2025 | 3.51 | 3.46 | 3.46 | 3.53 | 3.44 | 28.22M |
| July 14, 2025 | 3.49 | 3.51 | 3.51 | 3.54 | 3.49 | 31.53M |
| July 11, 2025 | 3.49 | 3.49 | 3.49 | 3.52 | 3.46 | 33.2M |
| July 10, 2025 | 3.43 | 3.46 | 3.46 | 3.47 | 3.43 | 21.19M |
| July 09, 2025 | 3.45 | 3.44 | 3.44 | 3.47 | 3.43 | 24.43M |