3.96
-0.06(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.02 | 3.96 | 3.96 | 4.03 | 3.94 | 182.19M |
| October 16, 2025 | 3.95 | 4.02 | 4.02 | 4.03 | 3.92 | 264.72M |
| October 15, 2025 | 3.92 | 3.95 | 3.95 | 3.99 | 3.88 | 281.99M |
| October 14, 2025 | 3.85 | 3.91 | 3.91 | 3.94 | 3.84 | 296.46M |
| October 13, 2025 | 3.78 | 3.83 | 3.83 | 3.85 | 3.74 | 259.43M |
| October 10, 2025 | 3.82 | 3.83 | 3.83 | 3.86 | 3.77 | 255.31M |
| October 09, 2025 | 3.64 | 3.82 | 3.82 | 3.82 | 3.64 | 449.7M |
| September 30, 2025 | 3.63 | 3.62 | 3.62 | 3.63 | 3.6 | 75.27M |
| September 29, 2025 | 3.62 | 3.63 | 3.63 | 3.64 | 3.58 | 122.61M |
| September 26, 2025 | 3.62 | 3.63 | 3.63 | 3.64 | 3.61 | 89.95M |
| September 25, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.6 | 94.07M |
| September 24, 2025 | 3.63 | 3.64 | 3.64 | 3.67 | 3.62 | 111.2M |
| September 23, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.57 | 145.77M |
| September 22, 2025 | 3.64 | 3.6 | 3.6 | 3.65 | 3.58 | 150.33M |
| September 19, 2025 | 3.75 | 3.64 | 3.64 | 3.75 | 3.63 | 155.45M |
| September 18, 2025 | 3.73 | 3.69 | 3.69 | 3.74 | 3.67 | 153.28M |
| September 17, 2025 | 3.71 | 3.74 | 3.74 | 3.74 | 3.68 | 138.25M |
| September 16, 2025 | 3.73 | 3.71 | 3.71 | 3.74 | 3.69 | 105.97M |
| September 15, 2025 | 3.73 | 3.73 | 3.73 | 3.75 | 3.7 | 145.94M |
| September 12, 2025 | 3.75 | 3.72 | 3.72 | 3.76 | 3.7 | 132.66M |
| September 11, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.7 | 153.02M |
| September 10, 2025 | 3.7 | 3.73 | 3.73 | 3.74 | 3.68 | 150.26M |
| September 09, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.67 | 115.63M |
| September 08, 2025 | 3.67 | 3.7 | 3.7 | 3.72 | 3.66 | 144.22M |
| September 05, 2025 | 3.66 | 3.67 | 3.67 | 3.68 | 3.63 | 161.14M |
| September 04, 2025 | 3.71 | 3.67 | 3.67 | 3.72 | 3.63 | 204.76M |
| September 03, 2025 | 3.79 | 3.7 | 3.7 | 3.8 | 3.7 | 144.19M |
| September 02, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.75 | 151.12M |
| September 01, 2025 | 3.84 | 3.78 | 3.78 | 3.84 | 3.76 | 212.12M |
| August 29, 2025 | 3.81 | 3.84 | 3.84 | 3.95 | 3.8 | 354.84M |
| August 28, 2025 | 3.79 | 3.82 | 3.82 | 3.82 | 3.74 | 213.22M |
| August 27, 2025 | 3.81 | 3.77 | 3.77 | 3.84 | 3.76 | 204.85M |
| August 26, 2025 | 3.83 | 3.81 | 3.81 | 3.83 | 3.78 | 191.15M |
| August 25, 2025 | 3.7 | 3.82 | 3.82 | 3.84 | 3.7 | 362.63M |
| August 22, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.67 | 126.02M |
| August 21, 2025 | 3.67 | 3.7 | 3.7 | 3.71 | 3.66 | 162.33M |
| August 20, 2025 | 3.67 | 3.67 | 3.67 | 3.68 | 3.65 | 112.16M |
| August 19, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.66 | 127.23M |
| August 18, 2025 | 3.69 | 3.69 | 3.69 | 3.7 | 3.68 | 120.02M |
| August 15, 2025 | 3.68 | 3.69 | 3.69 | 3.69 | 3.66 | 134.3M |
| August 14, 2025 | 3.73 | 3.68 | 3.68 | 3.73 | 3.68 | 122.43M |
| August 13, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.71 | 107.72M |
| August 12, 2025 | 3.69 | 3.73 | 3.73 | 3.74 | 3.68 | 154.05M |
| August 11, 2025 | 3.72 | 3.69 | 3.69 | 3.73 | 3.67 | 111.45M |
| August 08, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.69 | 98.97M |
| August 07, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.68 | 79.7M |
| August 06, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.67 | 111.19M |
| August 05, 2025 | 3.69 | 3.7 | 3.7 | 3.71 | 3.68 | 77.81M |
| August 04, 2025 | 3.66 | 3.69 | 3.69 | 3.7 | 3.66 | 85.8M |
| August 01, 2025 | 3.68 | 3.67 | 3.67 | 3.72 | 3.66 | 125.89M |
| July 31, 2025 | 3.78 | 3.68 | 3.68 | 3.78 | 3.67 | 224.52M |
| July 30, 2025 | 3.74 | 3.78 | 3.78 | 3.82 | 3.73 | 197.63M |
| July 29, 2025 | 3.74 | 3.73 | 3.73 | 3.75 | 3.71 | 103.63M |
| July 28, 2025 | 3.75 | 3.74 | 3.74 | 3.76 | 3.73 | 105.3M |
| July 25, 2025 | 3.8 | 3.75 | 3.75 | 3.82 | 3.74 | 160.3M |
| July 24, 2025 | 3.8 | 3.8 | 3.8 | 3.81 | 3.75 | 151.97M |
| July 23, 2025 | 3.82 | 3.79 | 3.79 | 3.88 | 3.78 | 238.64M |
| July 22, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.71 | 207.34M |
| July 21, 2025 | 3.69 | 3.73 | 3.73 | 3.75 | 3.69 | 163.76M |
| July 18, 2025 | 3.66 | 3.69 | 3.69 | 3.7 | 3.65 | 148.66M |