3.92
+0.06(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.9 | 3.92 | 3.92 | 4.05 | 3.87 | 10.51M |
| September 26, 2025 | 3.85 | 3.86 | 3.86 | 3.93 | 3.82 | 6.13M |
| September 25, 2025 | 3.91 | 3.86 | 3.86 | 3.92 | 3.84 | 6.32M |
| September 24, 2025 | 3.84 | 3.95 | 3.95 | 3.96 | 3.8 | 7.87M |
| September 23, 2025 | 3.92 | 3.84 | 3.84 | 3.99 | 3.81 | 10.56M |
| September 22, 2025 | 4.2 | 3.97 | 3.97 | 4.2 | 3.94 | 21.89M |
| September 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 7.31M |
| September 18, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0 |
| September 17, 2025 | 3.99 | 3.93 | 3.93 | 4.03 | 3.91 | 9.65M |
| September 16, 2025 | 4.12 | 3.96 | 3.96 | 4.12 | 3.94 | 16.68M |
| September 15, 2025 | 3.96 | 4.08 | 4.08 | 4.08 | 3.93 | 21.16M |
| September 12, 2025 | 3.71 | 3.89 | 3.89 | 3.89 | 3.68 | 13.17M |
| September 11, 2025 | 3.73 | 3.7 | 3.7 | 3.73 | 3.66 | 6.02M |
| September 10, 2025 | 3.59 | 3.7 | 3.7 | 3.77 | 3.57 | 10.87M |
| September 09, 2025 | 3.74 | 3.61 | 3.61 | 3.74 | 3.58 | 13.63M |
| September 08, 2025 | 3.8 | 3.76 | 3.76 | 3.8 | 3.74 | 6.81M |
| September 05, 2025 | 3.79 | 3.81 | 3.81 | 3.84 | 3.73 | 9.25M |
| September 04, 2025 | 3.75 | 3.81 | 3.81 | 3.9 | 3.75 | 9.43M |
| September 03, 2025 | 3.87 | 3.78 | 3.78 | 3.88 | 3.77 | 8.38M |
| September 02, 2025 | 3.89 | 3.88 | 3.88 | 3.93 | 3.82 | 8.48M |
| September 01, 2025 | 3.96 | 3.89 | 3.89 | 3.98 | 3.85 | 13.92M |
| August 29, 2025 | 3.95 | 4.03 | 4.03 | 4.12 | 3.81 | 16.37M |
| August 28, 2025 | 3.94 | 3.93 | 3.93 | 4.02 | 3.9 | 10.3M |
| August 27, 2025 | 4 | 3.94 | 3.94 | 4.05 | 3.94 | 13.97M |
| August 26, 2025 | 4.25 | 4.08 | 4.08 | 4.25 | 4.08 | 18.96M |
| August 25, 2025 | 4.25 | 4.29 | 4.29 | 4.46 | 4.08 | 19.73M |
| August 22, 2025 | 4.37 | 4.28 | 4.28 | 4.41 | 4.25 | 12.18M |
| August 21, 2025 | 4.45 | 4.38 | 4.38 | 4.56 | 4.36 | 12.81M |
| August 20, 2025 | 4.43 | 4.41 | 4.41 | 4.51 | 4.29 | 21.92M |
| August 19, 2025 | 4.15 | 4.34 | 4.34 | 4.34 | 4.14 | 13.41M |
| August 18, 2025 | 3.94 | 4.13 | 4.13 | 4.13 | 3.9 | 18.08M |
| August 15, 2025 | 3.93 | 3.93 | 3.93 | 3.97 | 3.86 | 8.72M |
| August 14, 2025 | 3.98 | 3.94 | 3.94 | 4 | 3.93 | 6.4M |
| August 13, 2025 | 4.06 | 4 | 4 | 4.08 | 3.99 | 7.38M |
| August 12, 2025 | 4.08 | 4.06 | 4.06 | 4.14 | 4.03 | 7.92M |
| August 11, 2025 | 4.02 | 4.08 | 4.08 | 4.08 | 3.98 | 9.86M |
| August 08, 2025 | 3.97 | 3.97 | 3.97 | 4.01 | 3.93 | 6.03M |
| August 07, 2025 | 3.97 | 3.97 | 3.97 | 4.07 | 3.95 | 10.48M |
| August 06, 2025 | 3.98 | 3.96 | 3.96 | 4.05 | 3.93 | 13.42M |
| August 05, 2025 | 4.13 | 4.01 | 4.01 | 4.17 | 3.98 | 11.22M |
| August 04, 2025 | 4.14 | 4.14 | 4.14 | 4.18 | 3.98 | 11.4M |
| August 01, 2025 | 4.27 | 4.18 | 4.18 | 4.3 | 4.16 | 8.31M |
| July 31, 2025 | 4.23 | 4.28 | 4.28 | 4.33 | 4.23 | 5.3M |
| July 30, 2025 | 4.29 | 4.25 | 4.25 | 4.3 | 4.25 | 4.87M |
| July 29, 2025 | 4.31 | 4.29 | 4.29 | 4.33 | 4.28 | 4.96M |
| July 28, 2025 | 4.35 | 4.31 | 4.31 | 4.36 | 4.29 | 5.36M |
| July 25, 2025 | 4.34 | 4.31 | 4.31 | 4.35 | 4.27 | 4.75M |
| July 24, 2025 | 4.36 | 4.34 | 4.34 | 4.39 | 4.33 | 4.83M |
| July 23, 2025 | 4.4 | 4.34 | 4.34 | 4.4 | 4.32 | 5.5M |
| July 22, 2025 | 4.42 | 4.4 | 4.4 | 4.46 | 4.37 | 5.05M |
| July 21, 2025 | 4.45 | 4.41 | 4.41 | 4.49 | 4.39 | 7.21M |
| July 18, 2025 | 4.54 | 4.48 | 4.48 | 4.56 | 4.44 | 8.75M |
| July 17, 2025 | 4.42 | 4.59 | 4.59 | 4.64 | 4.42 | 12.29M |
| July 16, 2025 | 4.4 | 4.42 | 4.42 | 4.47 | 4.36 | 5.02M |
| July 15, 2025 | 4.52 | 4.35 | 4.35 | 4.52 | 4.29 | 6.95M |
| July 14, 2025 | 4.6 | 4.47 | 4.47 | 4.61 | 4.46 | 12.89M |
| July 11, 2025 | 4.4 | 4.6 | 4.6 | 4.6 | 4.39 | 11.66M |
| July 10, 2025 | 4.42 | 4.38 | 4.38 | 4.44 | 4.37 | 4.93M |
| July 09, 2025 | 4.53 | 4.41 | 4.41 | 4.53 | 4.4 | 7.39M |
| July 08, 2025 | 4.45 | 4.52 | 4.52 | 4.54 | 4.43 | 4.99M |