3.39
-0.04(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3.42 | 3.39 | 3.39 | 3.45 | 3.38 | 20.09M |
| September 29, 2025 | 3.39 | 3.43 | 3.43 | 3.43 | 3.33 | 23.06M |
| September 26, 2025 | 3.43 | 3.39 | 3.39 | 3.46 | 3.38 | 21.92M |
| September 25, 2025 | 3.51 | 3.45 | 3.45 | 3.55 | 3.45 | 24.48M |
| September 24, 2025 | 3.41 | 3.51 | 3.51 | 3.52 | 3.39 | 27.99M |
| September 23, 2025 | 3.52 | 3.43 | 3.43 | 3.53 | 3.36 | 33.49M |
| September 22, 2025 | 3.51 | 3.51 | 3.51 | 3.54 | 3.46 | 21.38M |
| September 19, 2025 | 3.53 | 3.51 | 3.51 | 3.6 | 3.5 | 28.69M |
| September 18, 2025 | 3.66 | 3.58 | 3.58 | 3.69 | 3.55 | 43.65M |
| September 17, 2025 | 3.75 | 3.69 | 3.69 | 3.76 | 3.66 | 40.51M |
| September 16, 2025 | 3.64 | 3.78 | 3.78 | 3.8 | 3.61 | 61.76M |
| September 15, 2025 | 3.62 | 3.64 | 3.64 | 3.69 | 3.59 | 39.44M |
| September 12, 2025 | 3.53 | 3.61 | 3.61 | 3.62 | 3.53 | 46.27M |
| September 11, 2025 | 3.49 | 3.53 | 3.53 | 3.53 | 3.44 | 28.46M |
| September 10, 2025 | 3.44 | 3.5 | 3.5 | 3.57 | 3.44 | 32.31M |
| September 09, 2025 | 3.51 | 3.44 | 3.44 | 3.51 | 3.43 | 27.13M |
| September 08, 2025 | 3.5 | 3.51 | 3.51 | 3.54 | 3.47 | 27.07M |
| September 05, 2025 | 3.45 | 3.52 | 3.52 | 3.52 | 3.4 | 31.07M |
| September 04, 2025 | 3.45 | 3.45 | 3.45 | 3.53 | 3.39 | 34.27M |
| September 03, 2025 | 3.56 | 3.46 | 3.46 | 3.57 | 3.42 | 35.16M |
| September 02, 2025 | 3.63 | 3.56 | 3.56 | 3.65 | 3.51 | 41.08M |
| September 01, 2025 | 3.64 | 3.63 | 3.63 | 3.69 | 3.61 | 37.67M |
| August 29, 2025 | 3.69 | 3.61 | 3.61 | 3.7 | 3.58 | 37.98M |
| August 28, 2025 | 3.65 | 3.69 | 3.69 | 3.72 | 3.51 | 62.05M |
| August 27, 2025 | 3.82 | 3.68 | 3.68 | 3.94 | 3.67 | 79.63M |
| August 26, 2025 | 3.69 | 3.8 | 3.8 | 3.81 | 3.62 | 66.62M |
| August 25, 2025 | 3.57 | 3.69 | 3.69 | 3.75 | 3.55 | 91.55M |
| August 22, 2025 | 3.54 | 3.57 | 3.57 | 3.57 | 3.51 | 55.9M |
| August 21, 2025 | 3.55 | 3.54 | 3.54 | 3.58 | 3.51 | 58.14M |
| August 20, 2025 | 3.53 | 3.55 | 3.55 | 3.55 | 3.47 | 64.73M |
| August 19, 2025 | 3.51 | 3.52 | 3.52 | 3.61 | 3.47 | 89.55M |
| August 18, 2025 | 3.35 | 3.57 | 3.57 | 3.74 | 3.33 | 180.08M |
| August 15, 2025 | 3.93 | 3.97 | 3.97 | 3.98 | 3.91 | 33.13M |
| August 14, 2025 | 4.05 | 3.93 | 3.93 | 4.05 | 3.92 | 51.58M |
| August 13, 2025 | 4.04 | 4.05 | 4.05 | 4.06 | 4 | 39.41M |
| August 12, 2025 | 4.05 | 4.04 | 4.04 | 4.07 | 4.01 | 38.76M |
| August 11, 2025 | 4.01 | 4.07 | 4.07 | 4.07 | 4.01 | 36.9M |
| August 08, 2025 | 4.13 | 4.05 | 4.05 | 4.16 | 4.04 | 63.32M |
| August 07, 2025 | 4.15 | 4.17 | 4.17 | 4.27 | 4.13 | 88.42M |
| August 06, 2025 | 4.2 | 4.16 | 4.16 | 4.25 | 4.1 | 88.52M |
| August 05, 2025 | 4.12 | 4.07 | 4.07 | 4.19 | 4.06 | 57.11M |
| August 04, 2025 | 4.12 | 4.13 | 4.13 | 4.14 | 4 | 76.49M |
| August 01, 2025 | 3.99 | 4.17 | 4.17 | 4.27 | 3.95 | 136.6M |
| July 31, 2025 | 4.05 | 3.97 | 3.97 | 4.2 | 3.96 | 98.26M |
| July 30, 2025 | 3.94 | 4.05 | 4.05 | 4.09 | 3.87 | 104.05M |
| July 29, 2025 | 3.98 | 3.95 | 3.95 | 3.99 | 3.89 | 35.52M |
| July 28, 2025 | 3.99 | 3.97 | 3.97 | 4.02 | 3.93 | 36.23M |
| July 25, 2025 | 3.9 | 3.97 | 3.97 | 4 | 3.9 | 62.06M |
| July 24, 2025 | 3.86 | 3.9 | 3.9 | 3.95 | 3.84 | 36.16M |
| July 23, 2025 | 3.88 | 3.86 | 3.86 | 3.95 | 3.83 | 35.37M |
| July 22, 2025 | 3.96 | 3.89 | 3.89 | 3.98 | 3.86 | 41.8M |
| July 21, 2025 | 3.94 | 3.97 | 3.97 | 4 | 3.93 | 36.6M |
| July 18, 2025 | 4 | 3.98 | 3.98 | 4.13 | 3.95 | 50.78M |
| July 17, 2025 | 3.85 | 3.99 | 3.99 | 4.03 | 3.83 | 74.19M |
| July 16, 2025 | 3.86 | 3.87 | 3.87 | 3.95 | 3.83 | 41.05M |
| July 15, 2025 | 3.95 | 3.86 | 3.86 | 3.95 | 3.74 | 56.24M |
| July 14, 2025 | 3.95 | 3.94 | 3.94 | 3.97 | 3.88 | 36.17M |
| July 11, 2025 | 3.86 | 3.96 | 3.96 | 3.96 | 3.81 | 62.84M |
| July 10, 2025 | 3.88 | 3.86 | 3.86 | 3.92 | 3.83 | 28.35M |
| July 09, 2025 | 3.9 | 3.89 | 3.89 | 3.94 | 3.86 | 33.08M |