3.82
-0.02(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.83 | 3.82 | 3.82 | 3.89 | 3.79 | 14.39M |
| September 25, 2025 | 3.92 | 3.84 | 3.84 | 3.94 | 3.83 | 16.34M |
| September 24, 2025 | 3.87 | 3.93 | 3.93 | 3.95 | 3.84 | 16.81M |
| September 23, 2025 | 3.96 | 3.91 | 3.91 | 3.97 | 3.73 | 28.78M |
| September 22, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.84 | 21.47M |
| September 19, 2025 | 3.98 | 3.86 | 3.86 | 4 | 3.84 | 23.22M |
| September 18, 2025 | 3.94 | 3.97 | 3.97 | 4.09 | 3.92 | 29.94M |
| September 17, 2025 | 3.97 | 3.99 | 3.99 | 4 | 3.95 | 18.61M |
| September 16, 2025 | 3.88 | 3.98 | 3.98 | 3.98 | 3.85 | 24.66M |
| September 15, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.84 | 12.49M |
| September 12, 2025 | 3.94 | 3.91 | 3.91 | 3.95 | 3.9 | 11.23M |
| September 11, 2025 | 3.85 | 3.93 | 3.93 | 3.93 | 3.8 | 18.12M |
| September 10, 2025 | 3.84 | 3.85 | 3.85 | 3.89 | 3.83 | 10.55M |
| September 09, 2025 | 3.91 | 3.84 | 3.84 | 3.91 | 3.82 | 13.26M |
| September 08, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.83 | 16.27M |
| September 05, 2025 | 3.79 | 3.85 | 3.85 | 3.85 | 3.74 | 15.98M |
| September 04, 2025 | 3.81 | 3.76 | 3.76 | 3.84 | 3.71 | 18.16M |
| September 03, 2025 | 3.89 | 3.79 | 3.79 | 3.91 | 3.78 | 17.16M |
| September 02, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.8 | 21.57M |
| September 01, 2025 | 3.86 | 3.91 | 3.91 | 3.94 | 3.83 | 21.64M |
| August 29, 2025 | 3.87 | 3.86 | 3.86 | 3.9 | 3.83 | 18.38M |
| August 28, 2025 | 3.86 | 3.9 | 3.9 | 3.92 | 3.73 | 24.56M |
| August 27, 2025 | 3.98 | 3.86 | 3.86 | 4 | 3.86 | 28.99M |
| August 26, 2025 | 3.99 | 3.98 | 3.98 | 4.02 | 3.92 | 27.81M |
| August 25, 2025 | 4.03 | 4 | 4 | 4.12 | 3.96 | 52.06M |
| August 22, 2025 | 3.92 | 3.97 | 3.97 | 4.03 | 3.91 | 55.82M |
| August 21, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.83 | 14.62M |
| August 20, 2025 | 3.84 | 3.87 | 3.87 | 3.87 | 3.8 | 12.94M |
| August 19, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.78 | 15.73M |
| August 18, 2025 | 3.76 | 3.79 | 3.79 | 3.82 | 3.74 | 14.36M |
| August 15, 2025 | 3.68 | 3.75 | 3.75 | 3.76 | 3.68 | 12.18M |
| August 14, 2025 | 3.8 | 3.7 | 3.7 | 3.81 | 3.69 | 14.18M |
| August 13, 2025 | 3.82 | 3.79 | 3.79 | 3.84 | 3.77 | 11.89M |
| August 12, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.8 | 12.41M |
| August 11, 2025 | 3.78 | 3.84 | 3.84 | 3.85 | 3.77 | 16.92M |
| August 08, 2025 | 3.76 | 3.77 | 3.77 | 3.79 | 3.73 | 13.27M |
| August 07, 2025 | 3.79 | 3.76 | 3.76 | 3.79 | 3.73 | 13.4M |
| August 06, 2025 | 3.74 | 3.78 | 3.78 | 3.79 | 3.72 | 13.11M |
| August 05, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.72 | 14.4M |
| August 04, 2025 | 3.67 | 3.72 | 3.72 | 3.72 | 3.62 | 11.56M |
| August 01, 2025 | 3.65 | 3.67 | 3.67 | 3.69 | 3.63 | 13M |
| July 31, 2025 | 3.67 | 3.63 | 3.63 | 3.7 | 3.6 | 12.49M |
| July 30, 2025 | 3.65 | 3.68 | 3.68 | 3.69 | 3.63 | 13.96M |
| July 29, 2025 | 3.71 | 3.67 | 3.67 | 3.72 | 3.64 | 13.11M |
| July 28, 2025 | 3.71 | 3.72 | 3.72 | 3.74 | 3.7 | 10.12M |
| July 25, 2025 | 3.74 | 3.72 | 3.72 | 3.75 | 3.71 | 9.61M |
| July 24, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.71 | 10.73M |
| July 23, 2025 | 3.74 | 3.72 | 3.72 | 3.77 | 3.71 | 13.21M |
| July 22, 2025 | 3.77 | 3.75 | 3.75 | 3.78 | 3.72 | 14.64M |
| July 21, 2025 | 3.7 | 3.76 | 3.76 | 3.77 | 3.7 | 13.73M |
| July 18, 2025 | 3.69 | 3.7 | 3.7 | 3.71 | 3.66 | 9.18M |
| July 17, 2025 | 3.69 | 3.69 | 3.69 | 3.71 | 3.66 | 10.55M |
| July 16, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.66 | 10.1M |
| July 15, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.62 | 15.4M |
| July 14, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.65 | 14.56M |
| July 11, 2025 | 3.67 | 3.68 | 3.68 | 3.7 | 3.63 | 20.11M |
| July 10, 2025 | 3.63 | 3.71 | 3.71 | 3.74 | 3.61 | 26.67M |
| July 09, 2025 | 3.63 | 3.63 | 3.63 | 3.74 | 3.61 | 21.4M |
| July 08, 2025 | 3.57 | 3.63 | 3.63 | 3.63 | 3.55 | 13.46M |
| July 07, 2025 | 3.5 | 3.58 | 3.58 | 3.58 | 3.5 | 13.48M |