3.79
+0.01(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.84 | 3.78 | 3.78 | 3.87 | 3.78 | 28.13M |
| September 25, 2025 | 3.93 | 3.87 | 3.87 | 3.99 | 3.86 | 48.18M |
| September 24, 2025 | 3.81 | 3.92 | 3.92 | 3.95 | 3.77 | 46.29M |
| September 23, 2025 | 3.88 | 3.84 | 3.84 | 3.9 | 3.75 | 44.42M |
| September 22, 2025 | 3.79 | 3.82 | 3.82 | 3.85 | 3.73 | 27.79M |
| September 19, 2025 | 3.79 | 3.8 | 3.8 | 3.82 | 3.74 | 32.01M |
| September 18, 2025 | 3.84 | 3.81 | 3.81 | 3.92 | 3.77 | 46.36M |
| September 17, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.84 | 30.26M |
| September 16, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.79 | 47.88M |
| September 15, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.77 | 17.08M |
| September 12, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.8 | 20.71M |
| September 11, 2025 | 3.78 | 3.83 | 3.83 | 3.85 | 3.72 | 30.84M |
| September 10, 2025 | 3.79 | 3.78 | 3.78 | 3.82 | 3.76 | 16.78M |
| September 09, 2025 | 3.82 | 3.78 | 3.78 | 3.84 | 3.77 | 23.45M |
| September 08, 2025 | 3.81 | 3.84 | 3.84 | 3.88 | 3.8 | 28.23M |
| September 05, 2025 | 3.77 | 3.81 | 3.81 | 3.81 | 3.75 | 34.58M |
| September 04, 2025 | 3.73 | 3.75 | 3.75 | 3.79 | 3.68 | 34.48M |
| September 03, 2025 | 3.8 | 3.75 | 3.75 | 3.86 | 3.72 | 35.04M |
| September 02, 2025 | 3.79 | 3.79 | 3.79 | 3.83 | 3.71 | 34.79M |
| September 01, 2025 | 3.78 | 3.79 | 3.79 | 3.83 | 3.77 | 23.14M |
| August 29, 2025 | 3.85 | 3.79 | 3.79 | 3.86 | 3.78 | 29.05M |
| August 28, 2025 | 3.83 | 3.85 | 3.85 | 3.88 | 3.7 | 51.95M |
| August 27, 2025 | 3.97 | 3.84 | 3.84 | 3.99 | 3.84 | 51.71M |
| August 26, 2025 | 3.94 | 3.96 | 3.96 | 3.98 | 3.91 | 36.63M |
| August 25, 2025 | 3.98 | 3.96 | 3.96 | 4.02 | 3.93 | 46.04M |
| August 22, 2025 | 3.97 | 3.96 | 3.96 | 3.99 | 3.93 | 32.98M |
| August 21, 2025 | 4.02 | 3.98 | 3.98 | 4.02 | 3.95 | 34M |
| August 20, 2025 | 3.99 | 4.02 | 4.02 | 4.03 | 3.97 | 34.28M |
| August 19, 2025 | 3.94 | 4.01 | 4.01 | 4.03 | 3.9 | 54.23M |
| August 18, 2025 | 3.97 | 3.93 | 3.93 | 3.98 | 3.92 | 51.68M |
| August 15, 2025 | 3.95 | 3.95 | 3.95 | 3.99 | 3.93 | 25.08M |
| August 14, 2025 | 4.05 | 3.93 | 3.93 | 4.06 | 3.91 | 37.79M |
| August 13, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 3.98 | 36.02M |
| August 12, 2025 | 4.04 | 4.02 | 4.02 | 4.06 | 4 | 23.49M |
| August 11, 2025 | 4 | 4.04 | 4.04 | 4.06 | 3.99 | 37.39M |
| August 08, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.94 | 30.31M |
| August 07, 2025 | 4.03 | 3.96 | 3.96 | 4.03 | 3.95 | 32.46M |
| August 06, 2025 | 3.97 | 4.02 | 4.02 | 4.03 | 3.96 | 37.72M |
| August 05, 2025 | 3.96 | 3.96 | 3.96 | 3.98 | 3.93 | 24.27M |
| August 04, 2025 | 3.87 | 3.96 | 3.96 | 3.96 | 3.87 | 29.67M |
| August 01, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.85 | 28.49M |
| July 31, 2025 | 3.92 | 3.87 | 3.87 | 3.95 | 3.86 | 43.53M |
| July 30, 2025 | 4 | 3.94 | 3.94 | 4 | 3.9 | 38.37M |
| July 29, 2025 | 4.02 | 4 | 4 | 4.05 | 3.94 | 52.96M |
| July 28, 2025 | 4.06 | 4.06 | 4.06 | 4.15 | 4 | 61.8M |
| July 25, 2025 | 4.14 | 4.02 | 4.02 | 4.14 | 4 | 108.24M |
| July 24, 2025 | 3.88 | 4.11 | 4.11 | 4.15 | 3.87 | 103.22M |
| July 23, 2025 | 4.04 | 3.9 | 3.9 | 4.06 | 3.88 | 77.91M |
| July 22, 2025 | 3.9 | 4.02 | 4.02 | 4.04 | 3.87 | 91.99M |
| July 21, 2025 | 3.81 | 3.9 | 3.9 | 3.93 | 3.8 | 57.56M |
| July 18, 2025 | 3.78 | 3.77 | 3.77 | 3.79 | 3.73 | 26.71M |
| July 17, 2025 | 3.72 | 3.77 | 3.77 | 3.78 | 3.71 | 30.6M |
| July 16, 2025 | 3.72 | 3.74 | 3.74 | 3.75 | 3.69 | 27.01M |
| July 15, 2025 | 3.77 | 3.72 | 3.72 | 3.78 | 3.67 | 29.32M |
| July 14, 2025 | 3.71 | 3.76 | 3.76 | 3.78 | 3.7 | 33.7M |
| July 11, 2025 | 3.72 | 3.72 | 3.72 | 3.73 | 3.67 | 25.08M |
| July 10, 2025 | 3.68 | 3.7 | 3.7 | 3.72 | 3.67 | 19.68M |
| July 09, 2025 | 3.72 | 3.69 | 3.69 | 3.75 | 3.68 | 26.8M |
| July 08, 2025 | 3.68 | 3.7 | 3.7 | 3.71 | 3.67 | 26.34M |
| July 07, 2025 | 3.63 | 3.68 | 3.68 | 3.71 | 3.61 | 25.85M |