3.83
-0.04(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.85 | 3.83 | 3.83 | 3.88 | 3.81 | 45.59M |
| September 25, 2025 | 3.94 | 3.87 | 3.87 | 3.94 | 3.85 | 60.89M |
| September 24, 2025 | 3.89 | 3.94 | 3.94 | 3.94 | 3.83 | 57.63M |
| September 23, 2025 | 4.06 | 3.91 | 3.91 | 4.08 | 3.83 | 103.58M |
| September 22, 2025 | 4.11 | 4.06 | 4.06 | 4.12 | 4.03 | 73.07M |
| September 19, 2025 | 4.27 | 4.09 | 4.09 | 4.28 | 4.07 | 146.3M |
| September 18, 2025 | 4.31 | 4.3 | 4.3 | 4.52 | 4.24 | 217.16M |
| September 17, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.27 | 97.01M |
| September 16, 2025 | 4.21 | 4.35 | 4.35 | 4.38 | 4.21 | 148.55M |
| September 15, 2025 | 4.2 | 4.23 | 4.23 | 4.25 | 4.16 | 70.85M |
| September 12, 2025 | 4.23 | 4.21 | 4.21 | 4.28 | 4.2 | 92.74M |
| September 11, 2025 | 4.15 | 4.26 | 4.26 | 4.26 | 4.09 | 143.95M |
| September 10, 2025 | 4.15 | 4.18 | 4.18 | 4.22 | 4.11 | 91.46M |
| September 09, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.12 | 78.94M |
| September 08, 2025 | 4.18 | 4.21 | 4.21 | 4.24 | 4.16 | 113.34M |
| September 05, 2025 | 4.05 | 4.21 | 4.21 | 4.26 | 4.01 | 154.53M |
| September 04, 2025 | 4.09 | 4.04 | 4.04 | 4.16 | 3.96 | 114.16M |
| September 03, 2025 | 4.24 | 4.13 | 4.13 | 4.24 | 4.09 | 148.46M |
| September 02, 2025 | 4.1 | 4.25 | 4.25 | 4.27 | 4.03 | 233.84M |
| September 01, 2025 | 3.97 | 4.09 | 4.09 | 4.13 | 3.94 | 109.52M |
| August 29, 2025 | 4.05 | 3.97 | 3.97 | 4.06 | 3.96 | 58.48M |
| August 28, 2025 | 4.01 | 4.04 | 4.04 | 4.06 | 3.87 | 104.45M |
| August 27, 2025 | 4.14 | 4.02 | 4.02 | 4.19 | 4.02 | 119M |
| August 26, 2025 | 4.07 | 4.15 | 4.15 | 4.19 | 4.04 | 143.24M |
| August 25, 2025 | 4.08 | 4.08 | 4.08 | 4.13 | 4.04 | 85.44M |
| August 22, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 4.02 | 75.36M |
| August 21, 2025 | 4.12 | 4.09 | 4.09 | 4.13 | 4.05 | 72.45M |
| August 20, 2025 | 4.05 | 4.12 | 4.12 | 4.17 | 4.03 | 102.84M |
| August 19, 2025 | 4.02 | 4.06 | 4.06 | 4.08 | 3.97 | 100.22M |
| August 18, 2025 | 3.93 | 4.02 | 4.02 | 4.03 | 3.92 | 81.42M |
| August 15, 2025 | 3.88 | 3.94 | 3.94 | 3.94 | 3.88 | 40.55M |
| August 14, 2025 | 3.98 | 3.89 | 3.89 | 3.98 | 3.88 | 64.42M |
| August 13, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.96 | 48.08M |
| August 12, 2025 | 4.01 | 3.98 | 3.98 | 4.03 | 3.96 | 43.67M |
| August 11, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.98 | 43.29M |
| August 08, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.98 | 40.62M |
| August 07, 2025 | 4.06 | 4.01 | 4.01 | 4.08 | 3.98 | 61.15M |
| August 06, 2025 | 3.97 | 4.05 | 4.05 | 4.05 | 3.96 | 91.12M |
| August 05, 2025 | 3.95 | 3.97 | 3.97 | 3.98 | 3.94 | 42.45M |
| August 04, 2025 | 3.88 | 3.96 | 3.96 | 3.96 | 3.85 | 43.36M |
| August 01, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.88 | 36.21M |
| July 31, 2025 | 3.93 | 3.9 | 3.9 | 3.96 | 3.87 | 47.06M |
| July 30, 2025 | 3.96 | 3.94 | 3.94 | 3.98 | 3.91 | 50.21M |
| July 29, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.93 | 52.98M |
| July 28, 2025 | 4.02 | 4 | 4 | 4.03 | 3.97 | 51.6M |
| July 25, 2025 | 4.06 | 4 | 4 | 4.07 | 3.99 | 76.9M |
| July 24, 2025 | 4.05 | 4.07 | 4.07 | 4.1 | 4.03 | 99.32M |
| July 23, 2025 | 4.14 | 4.05 | 4.05 | 4.2 | 4.04 | 162.91M |
| July 22, 2025 | 4.04 | 4.18 | 4.18 | 4.45 | 4.01 | 253.85M |
| July 21, 2025 | 3.93 | 4.05 | 4.05 | 4.1 | 3.92 | 146.04M |
| July 18, 2025 | 3.91 | 3.92 | 3.92 | 3.96 | 3.89 | 49.16M |
| July 17, 2025 | 3.96 | 3.93 | 3.93 | 3.99 | 3.9 | 76.41M |
| July 16, 2025 | 3.86 | 3.9 | 3.9 | 3.92 | 3.84 | 62.39M |
| July 15, 2025 | 3.9 | 3.85 | 3.85 | 3.91 | 3.81 | 53.01M |
| July 14, 2025 | 3.87 | 3.9 | 3.9 | 3.93 | 3.85 | 60.46M |
| July 11, 2025 | 3.84 | 3.88 | 3.88 | 3.9 | 3.82 | 62.33M |
| July 10, 2025 | 3.82 | 3.84 | 3.84 | 3.86 | 3.81 | 39.74M |
| July 09, 2025 | 3.87 | 3.84 | 3.84 | 3.91 | 3.84 | 46.55M |
| July 08, 2025 | 3.84 | 3.88 | 3.88 | 3.88 | 3.83 | 40.9M |
| July 07, 2025 | 3.84 | 3.84 | 3.84 | 3.85 | 3.8 | 29.76M |