3.91
-0.05(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.96 | 3.91 | 3.91 | 3.98 | 3.91 | 14.53M |
| October 16, 2025 | 3.98 | 3.96 | 3.96 | 3.99 | 3.93 | 12.56M |
| October 15, 2025 | 3.98 | 3.97 | 3.97 | 4.01 | 3.95 | 14.73M |
| October 14, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.93 | 19.34M |
| October 13, 2025 | 3.9 | 3.93 | 3.93 | 3.93 | 3.86 | 15.73M |
| October 10, 2025 | 3.9 | 3.96 | 3.96 | 3.97 | 3.89 | 14.1M |
| October 09, 2025 | 3.87 | 3.91 | 3.91 | 3.91 | 3.86 | 12.31M |
| September 30, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.85 | 11.38M |
| September 29, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.85 | 9.95M |
| September 26, 2025 | 3.9 | 3.9 | 3.9 | 3.93 | 3.87 | 7.33M |
| September 25, 2025 | 3.92 | 3.89 | 3.89 | 3.93 | 3.89 | 8.74M |
| September 24, 2025 | 3.89 | 3.92 | 3.92 | 3.94 | 3.88 | 7.64M |
| September 23, 2025 | 3.93 | 3.91 | 3.91 | 3.93 | 3.84 | 14.45M |
| September 22, 2025 | 3.97 | 3.94 | 3.94 | 3.97 | 3.92 | 13.2M |
| September 19, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.95 | 13.84M |
| September 18, 2025 | 4.05 | 3.99 | 3.99 | 4.06 | 3.97 | 21.55M |
| September 17, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.03 | 13.43M |
| September 16, 2025 | 4.03 | 4.06 | 4.06 | 4.06 | 4.01 | 16.33M |
| September 15, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4.01 | 12.23M |
| September 12, 2025 | 4.03 | 4.03 | 4.03 | 4.06 | 4.01 | 18.35M |
| September 11, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 3.99 | 11.54M |
| September 10, 2025 | 4.03 | 4.01 | 4.01 | 4.04 | 3.99 | 8.7M |
| September 09, 2025 | 4.04 | 4.02 | 4.02 | 4.06 | 4.01 | 12.83M |
| September 08, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 4.01 | 13.41M |
| September 05, 2025 | 3.98 | 4.01 | 4.01 | 4.01 | 3.95 | 12.14M |
| September 04, 2025 | 3.98 | 3.98 | 3.98 | 4 | 3.96 | 13.79M |
| September 03, 2025 | 4.01 | 3.97 | 3.97 | 4.02 | 3.96 | 12.67M |
| September 02, 2025 | 4.03 | 4.01 | 4.01 | 4.04 | 4.01 | 12.31M |
| September 01, 2025 | 4.04 | 4.03 | 4.03 | 4.05 | 4.01 | 11.09M |
| August 29, 2025 | 4.04 | 4.03 | 4.03 | 4.07 | 4.02 | 16.19M |
| August 28, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4 | 27.54M |
| August 27, 2025 | 4.13 | 4.08 | 4.08 | 4.18 | 4.08 | 32.12M |
| August 26, 2025 | 4.11 | 4.14 | 4.14 | 4.14 | 4.1 | 21.89M |
| August 25, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.08 | 22.62M |
| August 22, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.06 | 18.53M |
| August 21, 2025 | 4.1 | 4.1 | 4.1 | 4.14 | 4.07 | 23.2M |
| August 20, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.05 | 19.56M |
| August 19, 2025 | 4.11 | 4.1 | 4.1 | 4.12 | 4.08 | 14.81M |
| August 18, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.08 | 17.93M |
| August 15, 2025 | 4.06 | 4.1 | 4.1 | 4.12 | 4.05 | 15.94M |
| August 14, 2025 | 4.14 | 4.06 | 4.06 | 4.14 | 4.06 | 17.08M |
| August 13, 2025 | 4.15 | 4.14 | 4.14 | 4.16 | 4.13 | 9.98M |
| August 12, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.14 | 10.09M |
| August 11, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.12 | 14.52M |
| August 08, 2025 | 4.14 | 4.15 | 4.15 | 4.18 | 4.12 | 16.91M |
| August 07, 2025 | 4.09 | 4.14 | 4.14 | 4.19 | 4.06 | 25.16M |
| August 06, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.07 | 11.38M |
| August 05, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.07 | 9.81M |
| August 04, 2025 | 4.05 | 4.08 | 4.08 | 4.09 | 4.03 | 9.36M |
| August 01, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.05 | 9.86M |
| July 31, 2025 | 4.15 | 4.07 | 4.07 | 4.16 | 4.06 | 24.53M |
| July 30, 2025 | 4.14 | 4.16 | 4.16 | 4.19 | 4.11 | 22.35M |
| July 29, 2025 | 4.16 | 4.13 | 4.13 | 4.17 | 4.11 | 15M |
| July 28, 2025 | 4.17 | 4.16 | 4.16 | 4.18 | 4.15 | 14.4M |
| July 25, 2025 | 4.21 | 4.17 | 4.17 | 4.21 | 4.16 | 18.11M |
| July 24, 2025 | 4.18 | 4.21 | 4.21 | 4.21 | 4.17 | 21.05M |
| July 23, 2025 | 4.26 | 4.19 | 4.19 | 4.3 | 4.19 | 26.04M |
| July 22, 2025 | 4.24 | 4.27 | 4.27 | 4.27 | 4.19 | 33.5M |
| July 21, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.2 | 25.27M |
| July 18, 2025 | 4.18 | 4.2 | 4.2 | 4.2 | 4.14 | 24.98M |