3.92
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.92 | 3.92 | 3.92 | 3.97 | 3.87 | 12.07M |
| September 25, 2025 | 3.97 | 3.93 | 3.93 | 4.01 | 3.91 | 13.1M |
| September 24, 2025 | 3.94 | 3.98 | 3.98 | 3.98 | 3.91 | 13M |
| September 23, 2025 | 4.02 | 3.95 | 3.95 | 4.02 | 3.85 | 22.18M |
| September 22, 2025 | 4.09 | 4.01 | 4.01 | 4.1 | 3.97 | 22.63M |
| September 19, 2025 | 4.2 | 4.12 | 4.12 | 4.22 | 4.06 | 27.97M |
| September 18, 2025 | 4.35 | 4.22 | 4.22 | 4.36 | 4.17 | 34M |
| September 17, 2025 | 4.3 | 4.36 | 4.36 | 4.41 | 4.26 | 34.53M |
| September 16, 2025 | 4.22 | 4.32 | 4.32 | 4.36 | 4.19 | 33.29M |
| September 15, 2025 | 4.22 | 4.21 | 4.21 | 4.24 | 4.16 | 16.3M |
| September 12, 2025 | 4.28 | 4.23 | 4.23 | 4.28 | 4.21 | 16.82M |
| September 11, 2025 | 4.17 | 4.25 | 4.25 | 4.25 | 4.11 | 21.76M |
| September 10, 2025 | 4.21 | 4.18 | 4.18 | 4.22 | 4.15 | 14.95M |
| September 09, 2025 | 4.25 | 4.2 | 4.2 | 4.31 | 4.17 | 23.75M |
| September 08, 2025 | 4.16 | 4.27 | 4.27 | 4.32 | 4.16 | 31.43M |
| September 05, 2025 | 4.14 | 4.17 | 4.17 | 4.18 | 4.04 | 23.6M |
| September 04, 2025 | 4.15 | 4.14 | 4.14 | 4.21 | 4.08 | 23.18M |
| September 03, 2025 | 4.25 | 4.12 | 4.12 | 4.26 | 4.11 | 21M |
| September 02, 2025 | 4.32 | 4.23 | 4.23 | 4.32 | 4.19 | 26.54M |
| September 01, 2025 | 4.27 | 4.32 | 4.32 | 4.35 | 4.24 | 22.7M |
| August 29, 2025 | 4.38 | 4.28 | 4.28 | 4.38 | 4.27 | 25.81M |
| August 28, 2025 | 4.31 | 4.37 | 4.37 | 4.38 | 4.17 | 47.06M |
| August 27, 2025 | 4.55 | 4.32 | 4.32 | 4.55 | 4.31 | 54.75M |
| August 26, 2025 | 4.56 | 4.54 | 4.54 | 4.61 | 4.53 | 41.42M |
| August 25, 2025 | 4.62 | 4.59 | 4.59 | 4.66 | 4.56 | 52.38M |
| August 22, 2025 | 4.68 | 4.63 | 4.63 | 4.7 | 4.56 | 60.97M |
| August 21, 2025 | 4.93 | 4.68 | 4.68 | 4.94 | 4.65 | 97.59M |
| August 20, 2025 | 5.13 | 4.95 | 4.95 | 5.13 | 4.88 | 111.81M |
| August 19, 2025 | 5.01 | 5.2 | 5.2 | 5.49 | 4.95 | 156.64M |
| August 18, 2025 | 5 | 5.09 | 5.09 | 5.35 | 4.93 | 195M |
| August 15, 2025 | 4.48 | 4.87 | 4.87 | 4.87 | 4.47 | 51.16M |
| August 14, 2025 | 4.66 | 4.43 | 4.43 | 4.7 | 4.42 | 103.5M |
| August 13, 2025 | 4.63 | 4.8 | 4.8 | 4.92 | 4.46 | 162.11M |
| August 12, 2025 | 4.45 | 4.78 | 4.78 | 4.91 | 4.41 | 191.06M |
| August 11, 2025 | 4.45 | 4.52 | 4.52 | 4.68 | 4.38 | 193.3M |
| August 08, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 35.13M |
| August 07, 2025 | 3.85 | 4.22 | 4.22 | 4.22 | 3.84 | 34.12M |
| August 06, 2025 | 3.93 | 3.84 | 3.84 | 3.97 | 3.83 | 30.06M |
| August 05, 2025 | 3.95 | 3.93 | 3.93 | 4 | 3.88 | 30.78M |
| August 04, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.82 | 32.47M |
| August 01, 2025 | 3.78 | 3.9 | 3.9 | 3.91 | 3.76 | 38.22M |
| July 31, 2025 | 3.8 | 3.79 | 3.79 | 3.87 | 3.77 | 22.57M |
| July 30, 2025 | 3.8 | 3.82 | 3.82 | 3.86 | 3.77 | 21.06M |
| July 29, 2025 | 3.85 | 3.8 | 3.8 | 3.87 | 3.76 | 22.64M |
| July 28, 2025 | 3.83 | 3.85 | 3.85 | 3.91 | 3.82 | 22.61M |
| July 25, 2025 | 3.82 | 3.82 | 3.82 | 3.86 | 3.79 | 21.34M |
| July 24, 2025 | 3.76 | 3.82 | 3.82 | 3.83 | 3.75 | 19.91M |
| July 23, 2025 | 3.81 | 3.76 | 3.76 | 3.84 | 3.75 | 21.57M |
| July 22, 2025 | 3.87 | 3.82 | 3.82 | 3.88 | 3.8 | 20.77M |
| July 21, 2025 | 3.8 | 3.86 | 3.86 | 3.87 | 3.79 | 21.1M |
| July 18, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.75 | 16.33M |
| July 17, 2025 | 3.83 | 3.83 | 3.82 | 3.87 | 3.81 | 16.29M |
| July 16, 2025 | 3.81 | 3.84 | 3.83 | 3.84 | 3.79 | 16.87M |
| July 15, 2025 | 3.85 | 3.81 | 3.8 | 3.88 | 3.73 | 27.55M |
| July 14, 2025 | 3.76 | 3.87 | 3.86 | 3.88 | 3.71 | 45.47M |
| July 11, 2025 | 4 | 3.96 | 3.95 | 4.03 | 3.94 | 27.33M |
| July 10, 2025 | 3.97 | 4 | 3.99 | 4.05 | 3.95 | 27.69M |
| July 09, 2025 | 3.98 | 3.97 | 3.96 | 4.02 | 3.94 | 30.47M |
| July 08, 2025 | 3.99 | 3.97 | 3.96 | 4.02 | 3.92 | 45.11M |
| July 07, 2025 | 3.9 | 3.99 | 3.98 | 4.25 | 3.88 | 74.91M |