3.47
+0.01(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.5 | 3.46 | 3.46 | 3.54 | 3.46 | 40.95M |
| September 25, 2025 | 3.54 | 3.49 | 3.49 | 3.56 | 3.49 | 45.7M |
| September 24, 2025 | 3.5 | 3.55 | 3.55 | 3.56 | 3.45 | 47.35M |
| September 23, 2025 | 3.59 | 3.51 | 3.51 | 3.59 | 3.45 | 66.8M |
| September 22, 2025 | 3.61 | 3.58 | 3.58 | 3.63 | 3.54 | 54.94M |
| September 19, 2025 | 3.63 | 3.62 | 3.62 | 3.66 | 3.61 | 46.18M |
| September 18, 2025 | 3.73 | 3.65 | 3.65 | 3.73 | 3.61 | 83.49M |
| September 17, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.72 | 62.4M |
| September 16, 2025 | 3.78 | 3.76 | 3.76 | 3.79 | 3.73 | 63.37M |
| September 15, 2025 | 3.89 | 3.78 | 3.78 | 3.89 | 3.78 | 77.4M |
| September 12, 2025 | 3.87 | 3.87 | 3.87 | 3.91 | 3.85 | 63.03M |
| September 11, 2025 | 3.87 | 3.88 | 3.88 | 3.88 | 3.8 | 76.37M |
| September 10, 2025 | 3.88 | 3.89 | 3.89 | 3.92 | 3.85 | 88.48M |
| September 09, 2025 | 3.88 | 3.96 | 3.96 | 4.02 | 3.87 | 130.45M |
| September 08, 2025 | 3.9 | 3.88 | 3.88 | 3.94 | 3.84 | 72.66M |
| September 05, 2025 | 3.86 | 3.88 | 3.88 | 3.88 | 3.73 | 83.68M |
| September 04, 2025 | 3.9 | 3.85 | 3.85 | 3.95 | 3.79 | 85.22M |
| September 03, 2025 | 3.98 | 3.9 | 3.9 | 4.03 | 3.85 | 96.39M |
| September 02, 2025 | 4.02 | 3.96 | 3.96 | 4.06 | 3.93 | 117.15M |
| September 01, 2025 | 3.86 | 4.02 | 4.02 | 4.08 | 3.85 | 147.81M |
| August 29, 2025 | 3.85 | 3.87 | 3.87 | 3.93 | 3.85 | 73.19M |
| August 28, 2025 | 3.9 | 3.87 | 3.87 | 3.96 | 3.75 | 118.44M |
| August 27, 2025 | 4.04 | 3.93 | 3.93 | 4.05 | 3.92 | 152.77M |
| August 26, 2025 | 4.05 | 4.06 | 4.06 | 4.12 | 3.99 | 110.57M |
| August 25, 2025 | 4.11 | 4.06 | 4.06 | 4.15 | 4.04 | 145.66M |
| August 22, 2025 | 4.08 | 4.11 | 4.11 | 4.17 | 4.06 | 182.59M |
| August 21, 2025 | 4.04 | 4.19 | 4.19 | 4.33 | 4.02 | 329.67M |
| August 20, 2025 | 3.89 | 3.94 | 3.94 | 3.94 | 3.85 | 114.19M |
| August 19, 2025 | 3.98 | 3.91 | 3.91 | 3.99 | 3.91 | 127.51M |
| August 18, 2025 | 4.03 | 3.99 | 3.99 | 4.12 | 3.97 | 165.44M |
| August 15, 2025 | 3.98 | 4.02 | 4.02 | 4.08 | 3.93 | 199.27M |
| August 14, 2025 | 3.85 | 4 | 4 | 4.13 | 3.83 | 283.72M |
| August 13, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.82 | 151.01M |
| August 12, 2025 | 3.73 | 3.91 | 3.91 | 4.04 | 3.73 | 271.55M |
| August 11, 2025 | 3.71 | 3.73 | 3.73 | 3.75 | 3.66 | 75.52M |
| August 08, 2025 | 3.76 | 3.71 | 3.71 | 3.78 | 3.71 | 80.31M |
| August 07, 2025 | 3.77 | 3.75 | 3.75 | 3.8 | 3.74 | 66.88M |
| August 06, 2025 | 3.8 | 3.78 | 3.78 | 3.84 | 3.76 | 83.78M |
| August 05, 2025 | 3.74 | 3.81 | 3.81 | 3.82 | 3.72 | 90.34M |
| August 04, 2025 | 3.72 | 3.75 | 3.75 | 3.79 | 3.71 | 85.94M |
| August 01, 2025 | 3.68 | 3.73 | 3.73 | 3.76 | 3.65 | 101.18M |
| July 31, 2025 | 3.7 | 3.69 | 3.69 | 3.74 | 3.66 | 87.62M |
| July 30, 2025 | 3.84 | 3.72 | 3.72 | 3.87 | 3.7 | 130.09M |
| July 29, 2025 | 3.8 | 3.85 | 3.85 | 3.9 | 3.71 | 191.91M |
| July 28, 2025 | 3.8 | 3.83 | 3.83 | 3.86 | 3.79 | 92.06M |
| July 25, 2025 | 3.86 | 3.81 | 3.81 | 3.87 | 3.78 | 106.2M |
| July 24, 2025 | 3.87 | 3.87 | 3.87 | 3.88 | 3.81 | 127.1M |
| July 23, 2025 | 3.84 | 3.86 | 3.86 | 3.89 | 3.78 | 156.38M |
| July 22, 2025 | 3.97 | 3.84 | 3.84 | 3.97 | 3.81 | 199.32M |
| July 21, 2025 | 3.98 | 3.95 | 3.95 | 4.03 | 3.92 | 204.66M |
| July 18, 2025 | 4.01 | 4.04 | 4.04 | 4.15 | 3.94 | 244.15M |
| July 17, 2025 | 4.15 | 4.01 | 4.01 | 4.19 | 4.01 | 251.42M |
| July 16, 2025 | 4.01 | 4.14 | 4.14 | 4.18 | 3.91 | 301.25M |
| July 15, 2025 | 4.27 | 4.05 | 4.05 | 4.31 | 4.03 | 351.13M |
| July 14, 2025 | 4.19 | 4.39 | 4.39 | 4.54 | 4 | 540.43M |
| July 11, 2025 | 4.58 | 4.29 | 4.29 | 4.65 | 4.25 | 537.83M |
| July 10, 2025 | 4.79 | 4.5 | 4.5 | 5.05 | 4.41 | 706.48M |
| July 09, 2025 | 4.63 | 4.9 | 4.9 | 5.23 | 4.45 | 847.02M |
| July 08, 2025 | 4.46 | 4.75 | 4.75 | 4.86 | 4.27 | 812.72M |
| July 07, 2025 | 4.02 | 4.42 | 4.42 | 4.42 | 3.98 | 284.55M |