3.59
-0.05(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.64 | 3.59 | 3.59 | 3.65 | 3.58 | 30.44M |
| September 25, 2025 | 3.7 | 3.64 | 3.64 | 3.73 | 3.63 | 40.65M |
| September 24, 2025 | 3.58 | 3.74 | 3.74 | 3.78 | 3.53 | 64.96M |
| September 23, 2025 | 3.74 | 3.59 | 3.59 | 3.77 | 3.54 | 76.2M |
| September 22, 2025 | 3.95 | 3.78 | 3.78 | 3.95 | 3.75 | 99.9M |
| September 19, 2025 | 4.05 | 4 | 4 | 4.18 | 3.98 | 122.67M |
| September 18, 2025 | 3.97 | 4.1 | 4.1 | 4.3 | 3.95 | 229.48M |
| September 17, 2025 | 3.87 | 3.92 | 3.92 | 3.99 | 3.83 | 90.08M |
| September 16, 2025 | 3.9 | 3.92 | 3.92 | 3.92 | 3.86 | 75.71M |
| September 15, 2025 | 3.84 | 3.9 | 3.9 | 3.91 | 3.78 | 70.76M |
| September 12, 2025 | 3.73 | 3.84 | 3.84 | 3.91 | 3.71 | 95.76M |
| September 11, 2025 | 3.68 | 3.74 | 3.74 | 3.74 | 3.63 | 42.91M |
| September 10, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.63 | 26.67M |
| September 09, 2025 | 3.73 | 3.67 | 3.67 | 3.74 | 3.66 | 36.68M |
| September 08, 2025 | 3.77 | 3.74 | 3.74 | 3.78 | 3.71 | 32.74M |
| September 05, 2025 | 3.67 | 3.77 | 3.77 | 3.77 | 3.64 | 40.98M |
| September 04, 2025 | 3.7 | 3.67 | 3.67 | 3.74 | 3.61 | 48.3M |
| September 03, 2025 | 3.82 | 3.71 | 3.71 | 3.89 | 3.69 | 61.77M |
| September 02, 2025 | 3.83 | 3.82 | 3.82 | 3.87 | 3.76 | 59.52M |
| September 01, 2025 | 3.79 | 3.83 | 3.83 | 3.87 | 3.77 | 50.9M |
| August 29, 2025 | 3.82 | 3.78 | 3.78 | 3.85 | 3.77 | 45.3M |
| August 28, 2025 | 3.84 | 3.85 | 3.85 | 3.9 | 3.7 | 88.28M |
| August 27, 2025 | 4.02 | 3.87 | 3.87 | 4.02 | 3.86 | 119.32M |
| August 26, 2025 | 4.04 | 4.05 | 4.05 | 4.09 | 3.94 | 119.22M |
| August 25, 2025 | 3.95 | 4.04 | 4.04 | 4.08 | 3.93 | 130.26M |
| August 22, 2025 | 3.89 | 3.95 | 3.95 | 4.02 | 3.88 | 99.96M |
| August 21, 2025 | 3.91 | 3.92 | 3.92 | 3.98 | 3.89 | 88.62M |
| August 20, 2025 | 3.87 | 3.91 | 3.91 | 3.91 | 3.82 | 63.06M |
| August 19, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.84 | 71.98M |
| August 18, 2025 | 3.78 | 3.89 | 3.89 | 3.91 | 3.75 | 84.4M |
| August 15, 2025 | 3.72 | 3.78 | 3.78 | 3.79 | 3.71 | 45.11M |
| August 14, 2025 | 3.88 | 3.73 | 3.73 | 3.88 | 3.73 | 82.78M |
| August 13, 2025 | 3.9 | 3.87 | 3.87 | 3.92 | 3.86 | 56.8M |
| August 12, 2025 | 3.96 | 3.89 | 3.89 | 3.96 | 3.88 | 62.16M |
| August 11, 2025 | 4 | 3.96 | 3.96 | 4.01 | 3.9 | 100.9M |
| August 08, 2025 | 3.83 | 3.98 | 3.98 | 4.05 | 3.79 | 182.18M |
| August 07, 2025 | 3.84 | 3.82 | 3.82 | 3.85 | 3.79 | 65.74M |
| August 06, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.8 | 68.6M |
| August 05, 2025 | 3.84 | 3.84 | 3.84 | 3.9 | 3.82 | 69.35M |
| August 04, 2025 | 3.91 | 3.86 | 3.86 | 3.92 | 3.82 | 79.64M |
| August 01, 2025 | 3.88 | 3.93 | 3.93 | 3.93 | 3.85 | 93.87M |
| July 31, 2025 | 3.97 | 3.91 | 3.91 | 4.03 | 3.9 | 120.67M |
| July 30, 2025 | 4 | 3.95 | 3.95 | 4.09 | 3.91 | 147.96M |
| July 29, 2025 | 4.14 | 4.06 | 4.06 | 4.16 | 3.94 | 245.21M |
| July 28, 2025 | 4.21 | 4.09 | 4.09 | 4.34 | 4.07 | 296.43M |
| July 25, 2025 | 5.02 | 4.51 | 4.51 | 5.18 | 4.51 | 455.9M |
| July 24, 2025 | 4.57 | 5.01 | 5.01 | 5.01 | 4.3 | 426.04M |
| July 23, 2025 | 5.07 | 4.55 | 4.55 | 5.07 | 4.4 | 339.77M |
| July 22, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 18.4M |
| July 21, 2025 | 4.1 | 4.19 | 4.19 | 4.19 | 4 | 106.01M |
| July 18, 2025 | 3.75 | 3.81 | 3.81 | 4.05 | 3.7 | 306.91M |
| July 17, 2025 | 3.48 | 3.69 | 3.69 | 3.69 | 3.47 | 130.5M |
| July 16, 2025 | 3.36 | 3.35 | 3.35 | 3.37 | 3.32 | 32.63M |
| July 15, 2025 | 3.4 | 3.33 | 3.33 | 3.42 | 3.31 | 51.09M |
| July 14, 2025 | 3.49 | 3.42 | 3.42 | 3.5 | 3.41 | 52.08M |
| July 11, 2025 | 3.53 | 3.53 | 3.53 | 3.61 | 3.48 | 50.29M |
| July 10, 2025 | 3.5 | 3.53 | 3.53 | 3.55 | 3.46 | 70.03M |
| July 09, 2025 | 3.6 | 3.54 | 3.54 | 3.65 | 3.51 | 86.91M |
| July 08, 2025 | 3.7 | 3.61 | 3.61 | 3.7 | 3.57 | 105.31M |
| July 07, 2025 | 3.52 | 3.7 | 3.7 | 3.75 | 3.43 | 147.26M |