3.46
+0.07(+2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.58 | 3.46 | 3.46 | 3.69 | 3.44 | 128.01M |
| September 25, 2025 | 3.42 | 3.39 | 3.39 | 3.45 | 3.39 | 25.51M |
| September 24, 2025 | 3.42 | 3.44 | 3.44 | 3.46 | 3.39 | 36.8M |
| September 23, 2025 | 3.48 | 3.41 | 3.41 | 3.49 | 3.36 | 44.81M |
| September 22, 2025 | 3.53 | 3.5 | 3.5 | 3.54 | 3.46 | 33.68M |
| September 19, 2025 | 3.51 | 3.49 | 3.49 | 3.54 | 3.46 | 43.76M |
| September 18, 2025 | 3.56 | 3.52 | 3.52 | 3.58 | 3.49 | 43.05M |
| September 17, 2025 | 3.53 | 3.57 | 3.57 | 3.58 | 3.52 | 42.52M |
| September 16, 2025 | 3.53 | 3.53 | 3.53 | 3.56 | 3.49 | 37.3M |
| September 15, 2025 | 3.52 | 3.53 | 3.53 | 3.6 | 3.49 | 46.9M |
| September 12, 2025 | 3.47 | 3.53 | 3.53 | 3.58 | 3.47 | 48.06M |
| September 11, 2025 | 3.49 | 3.49 | 3.49 | 3.5 | 3.43 | 43.55M |
| September 10, 2025 | 3.46 | 3.49 | 3.49 | 3.5 | 3.45 | 32.21M |
| September 09, 2025 | 3.48 | 3.46 | 3.46 | 3.49 | 3.44 | 28.48M |
| September 08, 2025 | 3.44 | 3.48 | 3.48 | 3.51 | 3.43 | 35.45M |
| September 05, 2025 | 3.45 | 3.44 | 3.44 | 3.46 | 3.4 | 41.58M |
| September 04, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.42 | 38.36M |
| September 03, 2025 | 3.58 | 3.46 | 3.46 | 3.6 | 3.44 | 53.5M |
| September 02, 2025 | 3.58 | 3.58 | 3.58 | 3.61 | 3.51 | 51.78M |
| September 01, 2025 | 3.56 | 3.6 | 3.6 | 3.63 | 3.53 | 39.81M |
| August 29, 2025 | 3.61 | 3.56 | 3.56 | 3.7 | 3.55 | 57.58M |
| August 28, 2025 | 3.55 | 3.6 | 3.6 | 3.62 | 3.48 | 47.7M |
| August 27, 2025 | 3.64 | 3.56 | 3.56 | 3.66 | 3.55 | 51.76M |
| August 26, 2025 | 3.64 | 3.65 | 3.65 | 3.7 | 3.61 | 46.58M |
| August 25, 2025 | 3.59 | 3.63 | 3.63 | 3.67 | 3.57 | 56.04M |
| August 22, 2025 | 3.57 | 3.6 | 3.6 | 3.6 | 3.53 | 59.84M |
| August 21, 2025 | 3.52 | 3.59 | 3.59 | 3.61 | 3.51 | 58.18M |
| August 20, 2025 | 3.46 | 3.52 | 3.52 | 3.52 | 3.42 | 44.47M |
| August 19, 2025 | 3.49 | 3.46 | 3.46 | 3.52 | 3.46 | 29.65M |
| August 18, 2025 | 3.47 | 3.48 | 3.48 | 3.51 | 3.47 | 43.24M |
| August 15, 2025 | 3.46 | 3.47 | 3.47 | 3.49 | 3.45 | 30.11M |
| August 14, 2025 | 3.57 | 3.48 | 3.45 | 3.58 | 3.48 | 35M |
| August 13, 2025 | 3.57 | 3.57 | 3.53 | 3.58 | 3.54 | 34.19M |
| August 12, 2025 | 3.56 | 3.58 | 3.54 | 3.59 | 3.53 | 45.77M |
| August 11, 2025 | 3.52 | 3.55 | 3.51 | 3.57 | 3.49 | 51.79M |
| August 08, 2025 | 3.48 | 3.52 | 3.52 | 3.53 | 3.44 | 53.34M |
| August 07, 2025 | 3.5 | 3.49 | 3.49 | 3.5 | 3.45 | 27.23M |
| August 06, 2025 | 3.47 | 3.49 | 3.49 | 3.5 | 3.44 | 28.46M |
| August 05, 2025 | 3.4 | 3.46 | 3.46 | 3.47 | 3.4 | 35.19M |
| August 04, 2025 | 3.45 | 3.41 | 3.41 | 3.46 | 3.38 | 38.78M |
| August 01, 2025 | 3.42 | 3.4 | 3.4 | 3.44 | 3.39 | 35.14M |
| July 31, 2025 | 3.52 | 3.43 | 3.43 | 3.52 | 3.41 | 60.59M |
| July 30, 2025 | 3.54 | 3.52 | 3.52 | 3.6 | 3.5 | 55.58M |
| July 29, 2025 | 3.53 | 3.52 | 3.52 | 3.56 | 3.48 | 36.31M |
| July 28, 2025 | 3.48 | 3.53 | 3.53 | 3.54 | 3.43 | 55.3M |
| July 25, 2025 | 3.55 | 3.49 | 3.49 | 3.57 | 3.47 | 47.52M |
| July 24, 2025 | 3.51 | 3.55 | 3.55 | 3.56 | 3.47 | 52.02M |
| July 23, 2025 | 3.55 | 3.52 | 3.52 | 3.58 | 3.51 | 68.06M |
| July 22, 2025 | 3.48 | 3.55 | 3.55 | 3.55 | 3.43 | 77.26M |
| July 21, 2025 | 3.37 | 3.45 | 3.45 | 3.47 | 3.36 | 68.16M |
| July 18, 2025 | 3.32 | 3.37 | 3.37 | 3.37 | 3.31 | 50.56M |
| July 17, 2025 | 3.31 | 3.3 | 3.3 | 3.32 | 3.29 | 39.72M |
| July 16, 2025 | 3.33 | 3.31 | 3.31 | 3.34 | 3.31 | 29.99M |
| July 15, 2025 | 3.38 | 3.32 | 3.32 | 3.38 | 3.32 | 44.37M |
| July 14, 2025 | 3.4 | 3.38 | 3.38 | 3.43 | 3.37 | 38.2M |
| July 11, 2025 | 3.4 | 3.39 | 3.39 | 3.41 | 3.37 | 47.36M |
| July 10, 2025 | 3.35 | 3.4 | 3.4 | 3.4 | 3.34 | 52.86M |
| July 09, 2025 | 3.32 | 3.35 | 3.35 | 3.39 | 3.31 | 76.5M |
| July 08, 2025 | 3.29 | 3.32 | 3.32 | 3.32 | 3.27 | 47.69M |
| July 07, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.25 | 36.65M |