3.57
+0.05(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.29 | 3.35 | 3.35 | 3.39 | 3.26 | 9.45M |
| September 25, 2025 | 3.24 | 3.31 | 3.31 | 3.35 | 3.2 | 10.21M |
| September 24, 2025 | 3.22 | 3.24 | 3.24 | 3.3 | 3.18 | 10.36M |
| September 23, 2025 | 3.35 | 3.24 | 3.24 | 3.37 | 3.21 | 14.18M |
| September 22, 2025 | 3.28 | 3.38 | 3.38 | 3.39 | 3.28 | 10.62M |
| September 19, 2025 | 3.35 | 3.3 | 3.3 | 3.38 | 3.27 | 13.29M |
| September 18, 2025 | 3.51 | 3.36 | 3.36 | 3.56 | 3.34 | 23.73M |
| September 17, 2025 | 3.52 | 3.52 | 3.52 | 3.54 | 3.49 | 9.88M |
| September 16, 2025 | 3.45 | 3.54 | 3.54 | 3.6 | 3.44 | 14.45M |
| September 15, 2025 | 3.48 | 3.45 | 3.45 | 3.5 | 3.42 | 13.73M |
| September 12, 2025 | 3.56 | 3.51 | 3.51 | 3.56 | 3.47 | 17.45M |
| September 11, 2025 | 3.57 | 3.55 | 3.55 | 3.64 | 3.5 | 18.55M |
| September 10, 2025 | 3.51 | 3.57 | 3.57 | 3.6 | 3.49 | 14.75M |
| September 09, 2025 | 3.6 | 3.51 | 3.51 | 3.6 | 3.49 | 16.66M |
| September 08, 2025 | 3.46 | 3.59 | 3.59 | 3.64 | 3.46 | 17.73M |
| September 05, 2025 | 3.44 | 3.49 | 3.49 | 3.49 | 3.36 | 13.67M |
| September 04, 2025 | 3.51 | 3.39 | 3.39 | 3.58 | 3.35 | 20.34M |
| September 03, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.48 | 18.67M |
| September 02, 2025 | 3.66 | 3.5 | 3.5 | 3.67 | 3.46 | 27.25M |
| September 01, 2025 | 3.73 | 3.63 | 3.63 | 3.73 | 3.6 | 32.27M |
| August 29, 2025 | 3.73 | 3.79 | 3.79 | 3.91 | 3.7 | 31.93M |
| August 28, 2025 | 3.71 | 3.73 | 3.73 | 3.85 | 3.6 | 35.27M |
| August 27, 2025 | 3.94 | 3.79 | 3.79 | 3.95 | 3.79 | 38.37M |
| August 26, 2025 | 3.87 | 3.99 | 3.99 | 4.05 | 3.85 | 41.95M |
| August 25, 2025 | 3.8 | 3.87 | 3.87 | 3.87 | 3.7 | 44.69M |
| August 22, 2025 | 3.53 | 3.69 | 3.69 | 3.69 | 3.53 | 33.36M |
| August 21, 2025 | 3.43 | 3.51 | 3.51 | 3.52 | 3.36 | 40.09M |
| August 20, 2025 | 3.33 | 3.48 | 3.48 | 3.48 | 3.28 | 48.45M |
| August 19, 2025 | 3.33 | 3.31 | 3.31 | 3.35 | 3.23 | 32.89M |
| August 18, 2025 | 3.53 | 3.34 | 3.34 | 3.56 | 3.29 | 54.83M |
| August 15, 2025 | 3.53 | 3.45 | 3.45 | 3.53 | 3.31 | 82.4M |
| August 14, 2025 | 3.29 | 3.36 | 3.36 | 3.36 | 3.29 | 14.95M |
| August 13, 2025 | 3.24 | 3.2 | 3.2 | 3.24 | 3.06 | 66.72M |
| August 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | 19.86M |
| August 11, 2025 | 2.86 | 2.97 | 2.97 | 2.97 | 2.84 | 35.01M |
| August 08, 2025 | 2.85 | 2.83 | 2.83 | 2.89 | 2.83 | 12.11M |
| August 07, 2025 | 2.84 | 2.82 | 2.82 | 2.91 | 2.82 | 16.22M |
| August 06, 2025 | 2.75 | 2.84 | 2.84 | 2.86 | 2.74 | 21.5M |
| August 05, 2025 | 2.73 | 2.77 | 2.77 | 2.81 | 2.72 | 14.27M |
| August 04, 2025 | 2.69 | 2.72 | 2.72 | 2.73 | 2.67 | 7.95M |
| August 01, 2025 | 2.66 | 2.7 | 2.7 | 2.7 | 2.65 | 10.22M |
| July 31, 2025 | 2.7 | 2.64 | 2.64 | 2.7 | 2.62 | 17.35M |
| July 30, 2025 | 2.73 | 2.71 | 2.71 | 2.75 | 2.71 | 12.7M |
| July 29, 2025 | 2.72 | 2.73 | 2.73 | 2.77 | 2.71 | 12.86M |
| July 28, 2025 | 2.71 | 2.73 | 2.73 | 2.74 | 2.68 | 10.28M |
| July 25, 2025 | 2.75 | 2.72 | 2.72 | 2.75 | 2.7 | 11.62M |
| July 24, 2025 | 2.72 | 2.75 | 2.75 | 2.76 | 2.71 | 12.98M |
| July 23, 2025 | 2.79 | 2.74 | 2.74 | 2.79 | 2.73 | 11.68M |
| July 22, 2025 | 2.82 | 2.8 | 2.8 | 2.83 | 2.78 | 9.45M |
| July 21, 2025 | 2.84 | 2.82 | 2.82 | 2.87 | 2.82 | 10.27M |
| July 18, 2025 | 2.85 | 2.86 | 2.86 | 2.92 | 2.83 | 11.82M |
| July 17, 2025 | 2.78 | 2.86 | 2.86 | 2.92 | 2.75 | 24.54M |
| July 16, 2025 | 2.74 | 2.78 | 2.78 | 2.8 | 2.72 | 10.03M |
| July 15, 2025 | 2.84 | 2.72 | 2.72 | 2.84 | 2.71 | 20.09M |
| July 14, 2025 | 2.88 | 2.84 | 2.84 | 2.88 | 2.83 | 11.61M |
| July 11, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.85 | 10.49M |
| July 10, 2025 | 2.9 | 2.89 | 2.89 | 2.91 | 2.88 | 8.2M |
| July 09, 2025 | 2.94 | 2.89 | 2.89 | 2.94 | 2.89 | 9.76M |
| July 08, 2025 | 2.9 | 2.93 | 2.93 | 2.94 | 2.89 | 7.61M |
| July 07, 2025 | 2.92 | 2.9 | 2.9 | 2.92 | 2.87 | 9.63M |