3.53
-0.04(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.57 | 3.53 | 3.53 | 3.61 | 3.53 | 24.46M |
| September 11, 2025 | 3.56 | 3.57 | 3.57 | 3.57 | 3.47 | 21.68M |
| September 10, 2025 | 3.53 | 3.55 | 3.55 | 3.58 | 3.5 | 17.72M |
| September 09, 2025 | 3.57 | 3.53 | 3.53 | 3.58 | 3.49 | 24.34M |
| September 08, 2025 | 3.43 | 3.56 | 3.56 | 3.56 | 3.42 | 34.59M |
| September 05, 2025 | 3.4 | 3.43 | 3.43 | 3.43 | 3.32 | 22.98M |
| September 04, 2025 | 3.4 | 3.39 | 3.39 | 3.46 | 3.37 | 31.22M |
| September 03, 2025 | 3.51 | 3.37 | 3.37 | 3.52 | 3.36 | 27.33M |
| September 02, 2025 | 3.52 | 3.51 | 3.51 | 3.55 | 3.42 | 38.88M |
| September 01, 2025 | 3.46 | 3.53 | 3.53 | 3.56 | 3.45 | 44.45M |
| August 29, 2025 | 3.65 | 3.51 | 3.51 | 3.67 | 3.5 | 77.69M |
| August 28, 2025 | 3.41 | 3.5 | 3.5 | 3.52 | 3.29 | 38.31M |
| August 27, 2025 | 3.5 | 3.41 | 3.41 | 3.52 | 3.38 | 34.72M |
| August 26, 2025 | 3.43 | 3.49 | 3.49 | 3.51 | 3.41 | 26.1M |
| August 25, 2025 | 3.44 | 3.44 | 3.44 | 3.5 | 3.41 | 24.9M |
| August 22, 2025 | 3.46 | 3.44 | 3.44 | 3.47 | 3.39 | 22.17M |
| August 21, 2025 | 3.44 | 3.46 | 3.46 | 3.49 | 3.42 | 22.44M |
| August 20, 2025 | 3.39 | 3.43 | 3.43 | 3.43 | 3.37 | 19M |
| August 19, 2025 | 3.36 | 3.41 | 3.41 | 3.43 | 3.31 | 29.44M |
| August 18, 2025 | 3.28 | 3.36 | 3.36 | 3.4 | 3.27 | 32.99M |
| August 15, 2025 | 3.22 | 3.24 | 3.24 | 3.28 | 3.21 | 18.05M |
| August 14, 2025 | 3.34 | 3.23 | 3.23 | 3.37 | 3.23 | 25.99M |
| August 13, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.33 | 19.74M |
| August 12, 2025 | 3.39 | 3.38 | 3.38 | 3.41 | 3.34 | 20.25M |
| August 11, 2025 | 3.39 | 3.38 | 3.38 | 3.4 | 3.36 | 20.61M |
| August 08, 2025 | 3.38 | 3.36 | 3.36 | 3.4 | 3.33 | 17.22M |
| August 07, 2025 | 3.38 | 3.39 | 3.39 | 3.42 | 3.37 | 20.89M |
| August 06, 2025 | 3.41 | 3.39 | 3.39 | 3.42 | 3.35 | 23.29M |
| August 05, 2025 | 3.35 | 3.4 | 3.4 | 3.43 | 3.35 | 26.74M |
| August 04, 2025 | 3.33 | 3.33 | 3.33 | 3.35 | 3.28 | 18.85M |
| August 01, 2025 | 3.29 | 3.32 | 3.32 | 3.34 | 3.29 | 21.04M |
| July 31, 2025 | 3.36 | 3.28 | 3.28 | 3.4 | 3.27 | 30.61M |
| July 30, 2025 | 3.36 | 3.36 | 3.36 | 3.39 | 3.31 | 25.36M |
| July 29, 2025 | 3.39 | 3.39 | 3.39 | 3.44 | 3.3 | 35M |
| July 28, 2025 | 3.29 | 3.39 | 3.39 | 3.4 | 3.28 | 58.11M |
| July 25, 2025 | 3.4 | 3.33 | 3.33 | 3.52 | 3.28 | 96.9M |
| July 24, 2025 | 3.82 | 3.84 | 3.84 | 3.87 | 3.8 | 21.29M |
| July 23, 2025 | 3.86 | 3.81 | 3.81 | 3.91 | 3.8 | 23.76M |
| July 22, 2025 | 3.88 | 3.86 | 3.86 | 3.9 | 3.83 | 23.57M |
| July 21, 2025 | 3.78 | 3.88 | 3.88 | 3.88 | 3.76 | 27.75M |
| July 18, 2025 | 3.81 | 3.77 | 3.77 | 3.83 | 3.74 | 22.31M |
| July 17, 2025 | 3.74 | 3.8 | 3.8 | 3.91 | 3.73 | 34.3M |
| July 16, 2025 | 3.7 | 3.74 | 3.74 | 3.74 | 3.66 | 16.48M |
| July 15, 2025 | 3.78 | 3.69 | 3.69 | 3.79 | 3.65 | 21.99M |
| July 14, 2025 | 3.83 | 3.78 | 3.78 | 3.86 | 3.72 | 32.86M |
| July 11, 2025 | 3.81 | 3.83 | 3.83 | 3.87 | 3.77 | 21.73M |
| July 10, 2025 | 3.78 | 3.82 | 3.82 | 3.83 | 3.76 | 18.46M |
| July 09, 2025 | 3.83 | 3.8 | 3.8 | 3.88 | 3.79 | 24.28M |
| July 08, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.78 | 19.01M |
| July 07, 2025 | 3.79 | 3.83 | 3.83 | 3.83 | 3.74 | 22.43M |
| July 04, 2025 | 3.9 | 3.8 | 3.8 | 3.92 | 3.78 | 20.52M |
| July 03, 2025 | 3.8 | 3.89 | 3.89 | 3.9 | 3.8 | 29.6M |
| July 02, 2025 | 3.85 | 3.8 | 3.8 | 3.87 | 3.78 | 22.33M |
| July 01, 2025 | 3.82 | 3.86 | 3.86 | 3.87 | 3.8 | 30.83M |
| June 30, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.76 | 18.77M |
| June 27, 2025 | 3.73 | 3.78 | 3.78 | 3.82 | 3.73 | 26.22M |
| June 26, 2025 | 3.74 | 3.72 | 3.72 | 3.77 | 3.69 | 18.35M |
| June 25, 2025 | 3.74 | 3.74 | 3.74 | 3.8 | 3.7 | 25.8M |
| June 24, 2025 | 3.67 | 3.74 | 3.74 | 3.78 | 3.67 | 23.48M |
| June 23, 2025 | 3.53 | 3.66 | 3.66 | 3.69 | 3.49 | 20.84M |