3.86
+0.35(+9.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.56 | 3.86 | 3.86 | 3.86 | 3.53 | 50.19M |
| September 25, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.5 | 12.49M |
| September 24, 2025 | 3.49 | 3.57 | 3.57 | 3.58 | 3.46 | 17.84M |
| September 23, 2025 | 3.56 | 3.5 | 3.5 | 3.57 | 3.4 | 24.48M |
| September 22, 2025 | 3.61 | 3.56 | 3.56 | 3.62 | 3.52 | 16.64M |
| September 19, 2025 | 3.71 | 3.63 | 3.63 | 3.72 | 3.57 | 29.35M |
| September 18, 2025 | 3.83 | 3.72 | 3.72 | 3.87 | 3.67 | 35.83M |
| September 17, 2025 | 3.82 | 3.83 | 3.83 | 3.88 | 3.8 | 28.89M |
| September 16, 2025 | 3.72 | 3.83 | 3.83 | 3.84 | 3.72 | 36.11M |
| September 15, 2025 | 3.7 | 3.71 | 3.71 | 3.77 | 3.69 | 21.01M |
| September 12, 2025 | 3.74 | 3.71 | 3.71 | 3.77 | 3.69 | 26.81M |
| September 11, 2025 | 3.83 | 3.75 | 3.75 | 3.83 | 3.68 | 33.57M |
| September 10, 2025 | 3.81 | 3.81 | 3.81 | 3.85 | 3.76 | 27.92M |
| September 09, 2025 | 3.84 | 3.8 | 3.8 | 3.95 | 3.79 | 39.54M |
| September 08, 2025 | 3.74 | 3.88 | 3.88 | 3.88 | 3.72 | 34.05M |
| September 05, 2025 | 3.74 | 3.75 | 3.75 | 3.76 | 3.66 | 20.65M |
| September 04, 2025 | 3.72 | 3.74 | 3.74 | 3.78 | 3.66 | 26.59M |
| September 03, 2025 | 3.83 | 3.71 | 3.71 | 3.86 | 3.71 | 28.36M |
| September 02, 2025 | 3.75 | 3.82 | 3.82 | 3.93 | 3.72 | 39.81M |
| September 01, 2025 | 3.71 | 3.75 | 3.75 | 3.77 | 3.66 | 26.75M |
| August 29, 2025 | 3.79 | 3.71 | 3.71 | 3.81 | 3.7 | 34.55M |
| August 28, 2025 | 3.7 | 3.84 | 3.84 | 3.95 | 3.65 | 63.38M |
| August 27, 2025 | 3.8 | 3.72 | 3.72 | 3.89 | 3.7 | 58.69M |
| August 26, 2025 | 3.69 | 3.88 | 3.88 | 4.06 | 3.64 | 82.24M |
| August 25, 2025 | 3.7 | 3.69 | 3.69 | 3.71 | 3.65 | 19.31M |
| August 22, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.62 | 20.6M |
| August 21, 2025 | 3.7 | 3.71 | 3.71 | 3.73 | 3.68 | 16.38M |
| August 20, 2025 | 3.68 | 3.7 | 3.7 | 3.71 | 3.64 | 18.74M |
| August 19, 2025 | 3.61 | 3.67 | 3.67 | 3.68 | 3.58 | 25.63M |
| August 18, 2025 | 3.56 | 3.6 | 3.6 | 3.65 | 3.56 | 17.84M |
| August 15, 2025 | 3.53 | 3.55 | 3.55 | 3.57 | 3.52 | 17.48M |
| August 14, 2025 | 3.67 | 3.55 | 3.55 | 3.67 | 3.54 | 22.1M |
| August 13, 2025 | 3.67 | 3.66 | 3.66 | 3.7 | 3.65 | 14.85M |
| August 12, 2025 | 3.69 | 3.67 | 3.67 | 3.71 | 3.65 | 14.47M |
| August 11, 2025 | 3.64 | 3.68 | 3.68 | 3.7 | 3.64 | 15.41M |
| August 08, 2025 | 3.64 | 3.65 | 3.65 | 3.66 | 3.6 | 13.09M |
| August 07, 2025 | 3.64 | 3.64 | 3.64 | 3.66 | 3.62 | 12.71M |
| August 06, 2025 | 3.72 | 3.65 | 3.65 | 3.73 | 3.63 | 16.7M |
| August 05, 2025 | 3.65 | 3.72 | 3.72 | 3.75 | 3.64 | 27.52M |
| August 04, 2025 | 3.54 | 3.62 | 3.62 | 3.62 | 3.51 | 17.83M |
| August 01, 2025 | 3.51 | 3.55 | 3.55 | 3.57 | 3.5 | 12.58M |
| July 31, 2025 | 3.64 | 3.52 | 3.52 | 3.69 | 3.5 | 31.12M |
| July 30, 2025 | 3.66 | 3.65 | 3.65 | 3.77 | 3.62 | 26.87M |
| July 29, 2025 | 3.68 | 3.67 | 3.67 | 3.73 | 3.6 | 20.44M |
| July 28, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.63 | 14.09M |
| July 25, 2025 | 3.67 | 3.66 | 3.66 | 3.69 | 3.62 | 13M |
| July 24, 2025 | 3.62 | 3.67 | 3.67 | 3.7 | 3.61 | 16.11M |
| July 23, 2025 | 3.65 | 3.62 | 3.62 | 3.68 | 3.61 | 16.51M |
| July 22, 2025 | 3.69 | 3.66 | 3.66 | 3.71 | 3.63 | 16.55M |
| July 21, 2025 | 3.57 | 3.69 | 3.69 | 3.71 | 3.57 | 31.2M |
| July 18, 2025 | 3.65 | 3.58 | 3.58 | 3.75 | 3.56 | 22.34M |
| July 17, 2025 | 3.56 | 3.59 | 3.59 | 3.63 | 3.55 | 18.2M |
| July 16, 2025 | 3.51 | 3.57 | 3.57 | 3.58 | 3.49 | 17.12M |
| July 15, 2025 | 3.61 | 3.5 | 3.5 | 3.62 | 3.48 | 22.56M |
| July 14, 2025 | 3.69 | 3.63 | 3.63 | 3.69 | 3.62 | 15.53M |
| July 11, 2025 | 3.64 | 3.68 | 3.68 | 3.68 | 3.6 | 21.53M |
| July 10, 2025 | 3.61 | 3.64 | 3.64 | 3.65 | 3.59 | 17.49M |
| July 09, 2025 | 3.63 | 3.62 | 3.62 | 3.65 | 3.58 | 21.64M |
| July 08, 2025 | 3.63 | 3.62 | 3.62 | 3.66 | 3.59 | 17.6M |
| July 07, 2025 | 3.59 | 3.63 | 3.63 | 3.67 | 3.57 | 19.2M |