3.95
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.94 | 4.32M |
| September 25, 2025 | 4 | 3.96 | 3.96 | 4 | 3.94 | 6.61M |
| September 24, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.95 | 8.74M |
| September 23, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.93 | 10.01M |
| September 22, 2025 | 4.01 | 3.97 | 3.97 | 4.02 | 3.95 | 9.3M |
| September 19, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 4 | 7.86M |
| September 18, 2025 | 4.05 | 4.01 | 4.01 | 4.06 | 4 | 16.06M |
| September 17, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.04 | 13.45M |
| September 16, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4.03 | 15.58M |
| September 15, 2025 | 4.07 | 4.03 | 4.03 | 4.08 | 4.03 | 17.75M |
| September 12, 2025 | 4.08 | 4.07 | 4.07 | 4.09 | 4.06 | 16.78M |
| September 11, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.05 | 19.94M |
| September 10, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.06 | 13.59M |
| September 09, 2025 | 4.11 | 4.09 | 4.09 | 4.11 | 4.08 | 7.19M |
| September 08, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 4.09 | 9.68M |
| September 05, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.07 | 8.69M |
| September 04, 2025 | 4.08 | 4.09 | 4.09 | 4.09 | 4.06 | 11.03M |
| September 03, 2025 | 4.12 | 4.08 | 4.08 | 4.13 | 4.07 | 11.92M |
| September 02, 2025 | 4.12 | 4.12 | 4.12 | 4.14 | 4.1 | 13.73M |
| September 01, 2025 | 4.16 | 4.13 | 4.13 | 4.17 | 4.11 | 22.98M |
| August 29, 2025 | 4.24 | 4.16 | 4.16 | 4.25 | 4.13 | 42.6M |
| August 28, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.23 | 16.29M |
| August 27, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.29 | 15.48M |
| August 26, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.34 | 14.34M |
| August 25, 2025 | 4.33 | 4.35 | 4.35 | 4.36 | 4.32 | 16.73M |
| August 22, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.29 | 10.7M |
| August 21, 2025 | 4.31 | 4.33 | 4.33 | 4.34 | 4.3 | 14.85M |
| August 20, 2025 | 4.29 | 4.31 | 4.31 | 4.31 | 4.28 | 9.02M |
| August 19, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.29 | 8.01M |
| August 18, 2025 | 4.28 | 4.3 | 4.3 | 4.32 | 4.28 | 12.33M |
| August 15, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.26 | 15.72M |
| August 14, 2025 | 4.3 | 4.28 | 4.28 | 4.32 | 4.26 | 15.83M |
| August 13, 2025 | 4.32 | 4.31 | 4.31 | 4.33 | 4.29 | 13.64M |
| August 12, 2025 | 4.32 | 4.32 | 4.32 | 4.34 | 4.31 | 10.81M |
| August 11, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.3 | 10.53M |
| August 08, 2025 | 4.32 | 4.33 | 4.33 | 4.34 | 4.31 | 7.26M |
| August 07, 2025 | 4.31 | 4.32 | 4.32 | 4.34 | 4.3 | 11.41M |
| August 06, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.29 | 10.62M |
| August 05, 2025 | 4.29 | 4.33 | 4.33 | 4.34 | 4.28 | 12.17M |
| August 04, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.25 | 10.1M |
| August 01, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.26 | 10.35M |
| July 31, 2025 | 4.32 | 4.27 | 4.27 | 4.33 | 4.25 | 18.27M |
| July 30, 2025 | 4.33 | 4.33 | 4.33 | 4.37 | 4.32 | 16.19M |
| July 29, 2025 | 4.38 | 4.33 | 4.33 | 4.38 | 4.3 | 15.69M |
| July 28, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.36 | 13.69M |
| July 25, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.39 | 14.18M |
| July 24, 2025 | 4.43 | 4.44 | 4.44 | 4.45 | 4.4 | 13.8M |
| July 23, 2025 | 4.45 | 4.43 | 4.43 | 4.48 | 4.42 | 15M |
| July 22, 2025 | 4.41 | 4.45 | 4.45 | 4.45 | 4.38 | 18.65M |
| July 21, 2025 | 4.37 | 4.41 | 4.41 | 4.42 | 4.35 | 21.49M |
| July 18, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.34 | 8.17M |
| July 17, 2025 | 4.37 | 4.34 | 4.34 | 4.39 | 4.33 | 11.16M |
| July 16, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.34 | 11.27M |
| July 15, 2025 | 4.41 | 4.35 | 4.35 | 4.42 | 4.34 | 16.66M |
| July 14, 2025 | 4.4 | 4.4 | 4.4 | 4.43 | 4.39 | 14.95M |
| July 11, 2025 | 4.41 | 4.39 | 4.39 | 4.42 | 4.38 | 13.55M |
| July 10, 2025 | 4.38 | 4.41 | 4.41 | 4.41 | 4.37 | 14.21M |
| July 09, 2025 | 4.36 | 4.39 | 4.39 | 4.4 | 4.35 | 14.1M |
| July 08, 2025 | 4.36 | 4.36 | 4.36 | 4.41 | 4.33 | 17.47M |
| July 07, 2025 | 4.35 | 4.37 | 4.37 | 4.39 | 4.33 | 14.42M |