3.92
+0.01(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.91 | 3.92 | 3.92 | 4.14 | 3.85 | 66.51M |
| September 25, 2025 | 4.03 | 3.91 | 3.91 | 4.06 | 3.88 | 63.72M |
| September 24, 2025 | 4.03 | 4.02 | 4.02 | 4.06 | 3.94 | 66.4M |
| September 23, 2025 | 4.15 | 4.05 | 4.05 | 4.16 | 3.97 | 134.78M |
| September 22, 2025 | 3.83 | 4.19 | 4.19 | 4.19 | 3.81 | 51.61M |
| September 19, 2025 | 3.87 | 3.81 | 3.81 | 3.9 | 3.77 | 27.98M |
| September 18, 2025 | 4 | 3.89 | 3.89 | 4.03 | 3.86 | 31M |
| September 17, 2025 | 3.97 | 4 | 4 | 4.03 | 3.95 | 29.56M |
| September 16, 2025 | 3.87 | 3.98 | 3.98 | 4 | 3.87 | 37.31M |
| September 15, 2025 | 3.83 | 3.86 | 3.86 | 3.9 | 3.82 | 18.18M |
| September 12, 2025 | 3.89 | 3.82 | 3.82 | 3.89 | 3.81 | 17.62M |
| September 11, 2025 | 3.87 | 3.88 | 3.88 | 3.88 | 3.79 | 21.41M |
| September 10, 2025 | 3.88 | 3.85 | 3.85 | 3.94 | 3.85 | 25.56M |
| September 09, 2025 | 3.81 | 3.89 | 3.89 | 3.93 | 3.78 | 37.39M |
| September 08, 2025 | 3.81 | 3.82 | 3.82 | 3.83 | 3.76 | 24.32M |
| September 05, 2025 | 3.67 | 3.8 | 3.8 | 3.8 | 3.64 | 34.54M |
| September 04, 2025 | 3.66 | 3.67 | 3.67 | 3.71 | 3.6 | 23.19M |
| September 03, 2025 | 3.7 | 3.65 | 3.65 | 3.77 | 3.64 | 22.72M |
| September 02, 2025 | 3.66 | 3.69 | 3.69 | 3.7 | 3.59 | 25.22M |
| September 01, 2025 | 3.68 | 3.68 | 3.68 | 3.72 | 3.64 | 23.56M |
| August 29, 2025 | 3.76 | 3.69 | 3.69 | 3.77 | 3.67 | 26.88M |
| August 28, 2025 | 3.75 | 3.79 | 3.79 | 3.8 | 3.65 | 31.71M |
| August 27, 2025 | 3.84 | 3.75 | 3.75 | 3.89 | 3.75 | 30.05M |
| August 26, 2025 | 3.82 | 3.84 | 3.84 | 3.86 | 3.78 | 24.62M |
| August 25, 2025 | 3.86 | 3.83 | 3.83 | 3.86 | 3.77 | 39.61M |
| August 22, 2025 | 3.81 | 3.85 | 3.85 | 3.96 | 3.76 | 53.29M |
| August 21, 2025 | 3.83 | 3.75 | 3.75 | 3.83 | 3.73 | 28.77M |
| August 20, 2025 | 3.69 | 3.82 | 3.82 | 3.84 | 3.66 | 51.43M |
| August 19, 2025 | 3.63 | 3.69 | 3.69 | 3.69 | 3.58 | 28.83M |
| August 18, 2025 | 3.6 | 3.62 | 3.62 | 3.66 | 3.6 | 19M |
| August 15, 2025 | 3.56 | 3.6 | 3.6 | 3.63 | 3.56 | 17.22M |
| August 14, 2025 | 3.7 | 3.57 | 3.57 | 3.72 | 3.56 | 30.16M |
| August 13, 2025 | 3.65 | 3.69 | 3.69 | 3.74 | 3.63 | 26.48M |
| August 12, 2025 | 3.64 | 3.63 | 3.63 | 3.66 | 3.62 | 13.28M |
| August 11, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.59 | 14.68M |
| August 08, 2025 | 3.63 | 3.62 | 3.62 | 3.63 | 3.58 | 14.02M |
| August 07, 2025 | 3.68 | 3.62 | 3.62 | 3.68 | 3.61 | 14.87M |
| August 06, 2025 | 3.6 | 3.66 | 3.66 | 3.66 | 3.56 | 19.37M |
| August 05, 2025 | 3.55 | 3.59 | 3.59 | 3.59 | 3.54 | 16.69M |
| August 04, 2025 | 3.51 | 3.53 | 3.53 | 3.53 | 3.48 | 11.38M |
| August 01, 2025 | 3.49 | 3.52 | 3.52 | 3.54 | 3.47 | 10.32M |
| July 31, 2025 | 3.54 | 3.49 | 3.49 | 3.56 | 3.47 | 16.76M |
| July 30, 2025 | 3.56 | 3.55 | 3.55 | 3.57 | 3.51 | 16.67M |
| July 29, 2025 | 3.61 | 3.56 | 3.56 | 3.62 | 3.54 | 21.55M |
| July 28, 2025 | 3.63 | 3.59 | 3.59 | 3.64 | 3.57 | 14.42M |
| July 25, 2025 | 3.62 | 3.62 | 3.62 | 3.63 | 3.59 | 14.69M |
| July 24, 2025 | 3.58 | 3.61 | 3.61 | 3.61 | 3.57 | 13.58M |
| July 23, 2025 | 3.62 | 3.58 | 3.58 | 3.66 | 3.57 | 17.13M |
| July 22, 2025 | 3.62 | 3.62 | 3.62 | 3.63 | 3.58 | 15.05M |
| July 21, 2025 | 3.56 | 3.61 | 3.61 | 3.62 | 3.55 | 13.77M |
| July 18, 2025 | 3.56 | 3.56 | 3.56 | 3.57 | 3.53 | 10.93M |
| July 17, 2025 | 3.54 | 3.55 | 3.55 | 3.58 | 3.53 | 14.01M |
| July 16, 2025 | 3.5 | 3.53 | 3.53 | 3.54 | 3.48 | 10.01M |
| July 15, 2025 | 3.54 | 3.49 | 3.49 | 3.55 | 3.46 | 13.48M |
| July 14, 2025 | 3.52 | 3.54 | 3.54 | 3.55 | 3.51 | 11.22M |
| July 11, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.51 | 15.2M |
| July 10, 2025 | 3.51 | 3.54 | 3.54 | 3.55 | 3.5 | 12.94M |
| July 09, 2025 | 3.56 | 3.52 | 3.52 | 3.57 | 3.51 | 14.91M |
| July 08, 2025 | 3.45 | 3.56 | 3.56 | 3.58 | 3.44 | 30.05M |
| July 07, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.41 | 12.33M |