3.78
+0.01(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.78 | 3.78 | 3.78 | 3.81 | 3.67 | 46.02M |
| September 25, 2025 | 3.81 | 3.77 | 3.77 | 3.91 | 3.76 | 54.64M |
| September 24, 2025 | 3.73 | 3.85 | 3.85 | 4.04 | 3.69 | 107.93M |
| September 23, 2025 | 3.68 | 3.71 | 3.71 | 3.73 | 3.54 | 61.43M |
| September 22, 2025 | 3.55 | 3.66 | 3.66 | 3.85 | 3.55 | 70.57M |
| September 19, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.48 | 28.75M |
| September 18, 2025 | 3.64 | 3.58 | 3.58 | 3.69 | 3.56 | 37.61M |
| September 17, 2025 | 3.6 | 3.64 | 3.64 | 3.65 | 3.59 | 26.41M |
| September 16, 2025 | 3.57 | 3.61 | 3.61 | 3.62 | 3.56 | 33.17M |
| September 15, 2025 | 3.59 | 3.58 | 3.58 | 3.61 | 3.53 | 20.36M |
| September 12, 2025 | 3.52 | 3.58 | 3.58 | 3.6 | 3.5 | 31.36M |
| September 11, 2025 | 3.46 | 3.52 | 3.52 | 3.53 | 3.42 | 26.23M |
| September 10, 2025 | 3.45 | 3.46 | 3.46 | 3.47 | 3.43 | 12.13M |
| September 09, 2025 | 3.45 | 3.45 | 3.45 | 3.46 | 3.42 | 12.97M |
| September 08, 2025 | 3.42 | 3.46 | 3.46 | 3.48 | 3.39 | 17.76M |
| September 05, 2025 | 3.4 | 3.42 | 3.42 | 3.42 | 3.36 | 12.2M |
| September 04, 2025 | 3.36 | 3.4 | 3.4 | 3.41 | 3.35 | 14.84M |
| September 03, 2025 | 3.44 | 3.37 | 3.37 | 3.46 | 3.36 | 12.98M |
| September 02, 2025 | 3.44 | 3.45 | 3.45 | 3.46 | 3.37 | 22.2M |
| September 01, 2025 | 3.45 | 3.44 | 3.44 | 3.48 | 3.42 | 21.26M |
| August 29, 2025 | 3.45 | 3.47 | 3.47 | 3.53 | 3.4 | 23.82M |
| August 28, 2025 | 3.44 | 3.44 | 3.44 | 3.48 | 3.35 | 21.98M |
| August 27, 2025 | 3.55 | 3.44 | 3.44 | 3.57 | 3.43 | 27.55M |
| August 26, 2025 | 3.53 | 3.55 | 3.55 | 3.56 | 3.51 | 17.89M |
| August 25, 2025 | 3.56 | 3.54 | 3.54 | 3.57 | 3.51 | 17.25M |
| August 22, 2025 | 3.54 | 3.55 | 3.55 | 3.55 | 3.49 | 16.96M |
| August 21, 2025 | 3.55 | 3.54 | 3.54 | 3.57 | 3.52 | 15.48M |
| August 20, 2025 | 3.49 | 3.55 | 3.55 | 3.55 | 3.46 | 19.86M |
| August 19, 2025 | 3.47 | 3.49 | 3.49 | 3.5 | 3.46 | 16.42M |
| August 18, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.43 | 14.68M |
| August 15, 2025 | 3.4 | 3.44 | 3.44 | 3.45 | 3.39 | 12M |
| August 14, 2025 | 3.49 | 3.41 | 3.41 | 3.5 | 3.4 | 17.95M |
| August 13, 2025 | 3.45 | 3.49 | 3.49 | 3.51 | 3.45 | 16.8M |
| August 12, 2025 | 3.45 | 3.46 | 3.46 | 3.47 | 3.44 | 10.65M |
| August 11, 2025 | 3.43 | 3.45 | 3.45 | 3.46 | 3.41 | 13.68M |
| August 08, 2025 | 3.4 | 3.43 | 3.43 | 3.44 | 3.38 | 13.12M |
| August 07, 2025 | 3.4 | 3.41 | 3.41 | 3.41 | 3.38 | 11.66M |
| August 06, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.37 | 13.2M |
| August 05, 2025 | 3.37 | 3.4 | 3.4 | 3.44 | 3.36 | 23.11M |
| August 04, 2025 | 3.33 | 3.37 | 3.37 | 3.38 | 3.32 | 12.27M |
| August 01, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.33 | 13.19M |
| July 31, 2025 | 3.39 | 3.34 | 3.34 | 3.4 | 3.32 | 19.06M |
| July 30, 2025 | 3.39 | 3.39 | 3.39 | 3.41 | 3.37 | 15.35M |
| July 29, 2025 | 3.44 | 3.4 | 3.4 | 3.45 | 3.37 | 20.74M |
| July 28, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.43 | 17.88M |
| July 25, 2025 | 3.52 | 3.45 | 3.45 | 3.55 | 3.45 | 32.06M |
| July 24, 2025 | 3.53 | 3.53 | 3.53 | 3.57 | 3.49 | 46.04M |
| July 23, 2025 | 3.54 | 3.58 | 3.58 | 3.72 | 3.53 | 79.76M |
| July 22, 2025 | 3.45 | 3.45 | 3.45 | 3.46 | 3.4 | 17.07M |
| July 21, 2025 | 3.36 | 3.44 | 3.44 | 3.45 | 3.35 | 20.21M |
| July 18, 2025 | 3.37 | 3.36 | 3.36 | 3.38 | 3.35 | 10.7M |
| July 17, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.34 | 11.32M |
| July 16, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.34 | 11.15M |
| July 15, 2025 | 3.39 | 3.36 | 3.36 | 3.4 | 3.31 | 14.53M |
| July 14, 2025 | 3.39 | 3.4 | 3.4 | 3.4 | 3.37 | 10.64M |
| July 11, 2025 | 3.4 | 3.38 | 3.38 | 3.4 | 3.36 | 11.61M |
| July 10, 2025 | 3.37 | 3.4 | 3.4 | 3.4 | 3.36 | 12.77M |
| July 09, 2025 | 3.39 | 3.38 | 3.38 | 3.4 | 3.36 | 12.08M |
| July 08, 2025 | 3.38 | 3.38 | 3.38 | 3.39 | 3.37 | 11.29M |
| July 07, 2025 | 3.33 | 3.38 | 3.38 | 3.41 | 3.32 | 14.94M |