3.87
+0.03(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3.81 | 3.87 | 3.87 | 3.9 | 3.81 | 5.23M |
| September 29, 2025 | 3.9 | 3.84 | 3.84 | 4.02 | 3.83 | 9.44M |
| September 26, 2025 | 3.75 | 3.88 | 3.88 | 4.05 | 3.7 | 13.41M |
| September 25, 2025 | 3.73 | 3.75 | 3.75 | 3.78 | 3.72 | 6.47M |
| September 24, 2025 | 3.7 | 3.75 | 3.75 | 3.8 | 3.66 | 5.67M |
| September 23, 2025 | 3.81 | 3.75 | 3.75 | 3.91 | 3.73 | 7.52M |
| September 22, 2025 | 3.92 | 3.84 | 3.84 | 3.92 | 3.82 | 6.57M |
| September 19, 2025 | 3.81 | 3.96 | 3.96 | 3.98 | 3.74 | 11.72M |
| September 18, 2025 | 3.93 | 3.83 | 3.83 | 3.95 | 3.81 | 10.19M |
| September 17, 2025 | 3.99 | 3.92 | 3.92 | 4 | 3.85 | 10.21M |
| September 16, 2025 | 4.01 | 4 | 4 | 4.05 | 3.96 | 8.66M |
| September 15, 2025 | 4.11 | 4.07 | 4.07 | 4.18 | 4.07 | 6.56M |
| September 12, 2025 | 4.16 | 4.13 | 4.13 | 4.22 | 4.12 | 5M |
| September 11, 2025 | 4.19 | 4.16 | 4.16 | 4.2 | 4.11 | 5.5M |
| September 10, 2025 | 4.11 | 4.2 | 4.2 | 4.23 | 4.1 | 6.69M |
| September 09, 2025 | 4.09 | 4.13 | 4.13 | 4.18 | 4.08 | 5.31M |
| September 08, 2025 | 4 | 4.11 | 4.11 | 4.21 | 4 | 7.52M |
| September 05, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 3.98 | 4.58M |
| September 04, 2025 | 4.02 | 4.03 | 4.03 | 4.08 | 3.97 | 4.87M |
| September 03, 2025 | 4.15 | 4.04 | 4.04 | 4.15 | 4.02 | 9.04M |
| September 02, 2025 | 4.19 | 4.14 | 4.14 | 4.2 | 4.13 | 7.91M |
| September 01, 2025 | 4.24 | 4.19 | 4.19 | 4.24 | 4.15 | 8.6M |
| August 29, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.23 | 6.29M |
| August 28, 2025 | 4.27 | 4.27 | 4.27 | 4.33 | 4.22 | 7.75M |
| August 27, 2025 | 4.4 | 4.3 | 4.3 | 4.42 | 4.29 | 10.99M |
| August 26, 2025 | 4.3 | 4.43 | 4.43 | 4.51 | 4.26 | 15.13M |
| August 25, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.31 | 8.58M |
| August 22, 2025 | 4.38 | 4.34 | 4.34 | 4.41 | 4.32 | 7.95M |
| August 21, 2025 | 4.42 | 4.38 | 4.38 | 4.45 | 4.36 | 12.23M |
| August 20, 2025 | 4.25 | 4.47 | 4.47 | 4.55 | 4.23 | 21.1M |
| August 19, 2025 | 4.23 | 4.25 | 4.25 | 4.27 | 4.22 | 7.36M |
| August 18, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.21 | 6.88M |
| August 15, 2025 | 4.21 | 4.25 | 4.25 | 4.25 | 4.2 | 6.51M |
| August 14, 2025 | 4.28 | 4.22 | 4.22 | 4.29 | 4.22 | 8.05M |
| August 13, 2025 | 4.38 | 4.31 | 4.31 | 4.38 | 4.3 | 7.53M |
| August 12, 2025 | 4.37 | 4.39 | 4.39 | 4.43 | 4.33 | 8.22M |
| August 11, 2025 | 4.33 | 4.37 | 4.37 | 4.45 | 4.31 | 12.16M |
| August 08, 2025 | 4.27 | 4.26 | 4.26 | 4.29 | 4.23 | 5.33M |
| August 07, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.24 | 7.23M |
| August 06, 2025 | 4.23 | 4.26 | 4.26 | 4.26 | 4.2 | 5.48M |
| August 05, 2025 | 4.26 | 4.24 | 4.24 | 4.28 | 4.21 | 7.3M |
| August 04, 2025 | 4.29 | 4.26 | 4.26 | 4.3 | 4.24 | 5.79M |
| August 01, 2025 | 4.21 | 4.31 | 4.31 | 4.36 | 4.19 | 8.06M |
| July 31, 2025 | 4.21 | 4.22 | 4.22 | 4.26 | 4.18 | 3.45M |
| July 30, 2025 | 4.3 | 4.21 | 4.21 | 4.3 | 4.2 | 6.77M |
| July 29, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.28 | 4.75M |
| July 28, 2025 | 4.3 | 4.32 | 4.32 | 4.35 | 4.3 | 4.76M |
| July 25, 2025 | 4.27 | 4.32 | 4.32 | 4.34 | 4.23 | 5.34M |
| July 24, 2025 | 4.2 | 4.27 | 4.27 | 4.28 | 4.2 | 6.13M |
| July 23, 2025 | 4.26 | 4.22 | 4.22 | 4.28 | 4.2 | 6.89M |
| July 22, 2025 | 4.33 | 4.28 | 4.28 | 4.39 | 4.28 | 6.55M |
| July 21, 2025 | 4.36 | 4.32 | 4.32 | 4.36 | 4.28 | 6.42M |
| July 18, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.33 | 6.93M |
| July 17, 2025 | 4.42 | 4.38 | 4.38 | 4.46 | 4.37 | 7.25M |
| July 16, 2025 | 4.49 | 4.45 | 4.45 | 4.49 | 4.34 | 8.86M |
| July 15, 2025 | 4.5 | 4.53 | 4.53 | 4.55 | 4.46 | 7.79M |
| July 14, 2025 | 4.49 | 4.5 | 4.5 | 4.5 | 4.43 | 3.54M |
| July 11, 2025 | 4.5 | 4.48 | 4.48 | 4.54 | 4.48 | 4.34M |
| July 10, 2025 | 4.49 | 4.51 | 4.51 | 4.52 | 4.47 | 3.18M |
| July 09, 2025 | 4.52 | 4.48 | 4.48 | 4.53 | 4.47 | 3.44M |