3.33
-0.02(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.31 | 3.33 | 3.33 | 3.37 | 3.31 | 11.69M |
| September 25, 2025 | 3.39 | 3.35 | 3.35 | 3.39 | 3.33 | 17.19M |
| September 24, 2025 | 3.33 | 3.39 | 3.39 | 3.39 | 3.32 | 17.2M |
| September 23, 2025 | 3.42 | 3.36 | 3.36 | 3.44 | 3.3 | 29.14M |
| September 22, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.41 | 26.85M |
| September 19, 2025 | 3.56 | 3.5 | 3.5 | 3.59 | 3.45 | 47.21M |
| September 18, 2025 | 3.68 | 3.59 | 3.59 | 3.74 | 3.56 | 54.38M |
| September 17, 2025 | 3.75 | 3.68 | 3.68 | 3.78 | 3.67 | 50.58M |
| September 16, 2025 | 3.63 | 3.74 | 3.74 | 3.85 | 3.63 | 101M |
| September 15, 2025 | 3.63 | 3.62 | 3.62 | 3.65 | 3.58 | 36.71M |
| September 12, 2025 | 3.61 | 3.62 | 3.62 | 3.71 | 3.59 | 55.88M |
| September 11, 2025 | 3.61 | 3.61 | 3.61 | 3.65 | 3.55 | 53.64M |
| September 10, 2025 | 3.58 | 3.64 | 3.64 | 3.67 | 3.57 | 53.4M |
| September 09, 2025 | 3.61 | 3.59 | 3.59 | 3.68 | 3.57 | 53.17M |
| September 08, 2025 | 3.61 | 3.63 | 3.63 | 3.72 | 3.59 | 59.06M |
| September 05, 2025 | 3.73 | 3.69 | 3.69 | 3.73 | 3.57 | 74.99M |
| September 04, 2025 | 3.59 | 3.74 | 3.74 | 3.9 | 3.55 | 106.08M |
| September 03, 2025 | 3.66 | 3.59 | 3.59 | 3.77 | 3.59 | 67.26M |
| September 02, 2025 | 3.6 | 3.68 | 3.68 | 3.75 | 3.57 | 79.97M |
| September 01, 2025 | 3.6 | 3.61 | 3.61 | 3.66 | 3.54 | 45.75M |
| August 29, 2025 | 3.59 | 3.61 | 3.61 | 3.68 | 3.57 | 48.18M |
| August 28, 2025 | 3.54 | 3.6 | 3.6 | 3.63 | 3.51 | 61.72M |
| August 27, 2025 | 3.55 | 3.55 | 3.55 | 3.67 | 3.5 | 57.81M |
| August 26, 2025 | 3.52 | 3.56 | 3.56 | 3.57 | 3.52 | 34.69M |
| August 25, 2025 | 3.5 | 3.54 | 3.54 | 3.55 | 3.47 | 32.74M |
| August 22, 2025 | 3.5 | 3.49 | 3.49 | 3.52 | 3.46 | 27.39M |
| August 21, 2025 | 3.52 | 3.52 | 3.52 | 3.54 | 3.5 | 28.18M |
| August 20, 2025 | 3.5 | 3.53 | 3.53 | 3.54 | 3.48 | 29.47M |
| August 19, 2025 | 3.48 | 3.51 | 3.51 | 3.52 | 3.47 | 28.02M |
| August 18, 2025 | 3.45 | 3.48 | 3.48 | 3.48 | 3.44 | 21.41M |
| August 15, 2025 | 3.44 | 3.46 | 3.46 | 3.47 | 3.42 | 11.92M |
| August 14, 2025 | 3.48 | 3.44 | 3.44 | 3.49 | 3.44 | 22.13M |
| August 13, 2025 | 3.58 | 3.51 | 3.51 | 3.6 | 3.5 | 31.36M |
| August 12, 2025 | 3.48 | 3.5 | 3.5 | 3.55 | 3.48 | 26M |
| August 11, 2025 | 3.44 | 3.48 | 3.48 | 3.48 | 3.43 | 16.48M |
| August 08, 2025 | 3.47 | 3.45 | 3.45 | 3.48 | 3.44 | 10.92M |
| August 07, 2025 | 3.44 | 3.47 | 3.47 | 3.48 | 3.44 | 13.74M |
| August 06, 2025 | 3.48 | 3.46 | 3.46 | 3.49 | 3.45 | 12.38M |
| August 05, 2025 | 3.47 | 3.48 | 3.48 | 3.49 | 3.46 | 11.16M |
| August 04, 2025 | 3.45 | 3.47 | 3.47 | 3.47 | 3.41 | 11.11M |
| August 01, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.43 | 11.11M |
| July 31, 2025 | 3.5 | 3.46 | 3.46 | 3.51 | 3.44 | 25.79M |
| July 30, 2025 | 3.5 | 3.52 | 3.52 | 3.54 | 3.48 | 25.14M |
| July 29, 2025 | 3.53 | 3.5 | 3.5 | 3.54 | 3.47 | 23.98M |
| July 28, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.51 | 20.24M |
| July 25, 2025 | 3.59 | 3.55 | 3.55 | 3.6 | 3.54 | 22.51M |
| July 24, 2025 | 3.53 | 3.59 | 3.59 | 3.6 | 3.52 | 39.13M |
| July 23, 2025 | 3.55 | 3.53 | 3.53 | 3.61 | 3.53 | 30.77M |
| July 22, 2025 | 3.56 | 3.55 | 3.55 | 3.57 | 3.51 | 20.04M |
| July 21, 2025 | 3.53 | 3.56 | 3.56 | 3.56 | 3.51 | 21.61M |
| July 18, 2025 | 3.55 | 3.53 | 3.53 | 3.55 | 3.5 | 19.82M |
| July 17, 2025 | 3.5 | 3.55 | 3.55 | 3.66 | 3.5 | 36.37M |
| July 16, 2025 | 3.49 | 3.51 | 3.51 | 3.54 | 3.48 | 18.62M |
| July 15, 2025 | 3.51 | 3.48 | 3.48 | 3.52 | 3.45 | 26.68M |
| July 14, 2025 | 3.62 | 3.54 | 3.54 | 3.63 | 3.52 | 44.99M |
| July 11, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.6 | 33.58M |
| July 10, 2025 | 3.65 | 3.67 | 3.67 | 3.7 | 3.62 | 37.36M |
| July 09, 2025 | 3.61 | 3.67 | 3.67 | 3.7 | 3.58 | 55.12M |
| July 08, 2025 | 3.59 | 3.61 | 3.61 | 3.63 | 3.57 | 23.99M |
| July 07, 2025 | 3.57 | 3.59 | 3.59 | 3.62 | 3.54 | 22.52M |