3.68
-0.04(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.72 | 3.68 | 3.68 | 3.74 | 3.66 | 11.39M |
| October 16, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.7 | 12.37M |
| October 15, 2025 | 3.72 | 3.74 | 3.74 | 3.76 | 3.71 | 15.73M |
| October 14, 2025 | 3.73 | 3.72 | 3.72 | 3.74 | 3.69 | 13.94M |
| October 13, 2025 | 3.61 | 3.72 | 3.72 | 3.72 | 3.58 | 16.87M |
| October 10, 2025 | 3.61 | 3.69 | 3.69 | 3.72 | 3.6 | 20.4M |
| October 09, 2025 | 3.64 | 3.61 | 3.61 | 3.66 | 3.59 | 9.05M |
| September 30, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.61 | 8.36M |
| September 29, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.56 | 8.88M |
| September 26, 2025 | 3.53 | 3.6 | 3.6 | 3.64 | 3.5 | 12.65M |
| September 25, 2025 | 3.55 | 3.54 | 3.54 | 3.55 | 3.49 | 6.48M |
| September 24, 2025 | 3.48 | 3.55 | 3.55 | 3.56 | 3.47 | 7.94M |
| September 23, 2025 | 3.59 | 3.47 | 3.47 | 3.59 | 3.45 | 12.38M |
| September 22, 2025 | 3.61 | 3.57 | 3.57 | 3.61 | 3.55 | 8.22M |
| September 19, 2025 | 3.66 | 3.6 | 3.6 | 3.67 | 3.57 | 11.97M |
| September 18, 2025 | 3.71 | 3.67 | 3.67 | 3.74 | 3.62 | 20.88M |
| September 17, 2025 | 3.66 | 3.72 | 3.72 | 3.78 | 3.64 | 26.51M |
| September 16, 2025 | 3.61 | 3.67 | 3.67 | 3.67 | 3.6 | 14.17M |
| September 15, 2025 | 3.62 | 3.61 | 3.61 | 3.63 | 3.58 | 7.6M |
| September 12, 2025 | 3.63 | 3.62 | 3.62 | 3.64 | 3.61 | 11.14M |
| September 11, 2025 | 3.59 | 3.64 | 3.64 | 3.64 | 3.56 | 13.28M |
| September 10, 2025 | 3.58 | 3.59 | 3.59 | 3.61 | 3.57 | 9.11M |
| September 09, 2025 | 3.6 | 3.59 | 3.59 | 3.63 | 3.57 | 10.16M |
| September 08, 2025 | 3.55 | 3.6 | 3.6 | 3.6 | 3.54 | 9.75M |
| September 05, 2025 | 3.52 | 3.53 | 3.53 | 3.54 | 3.49 | 7.55M |
| September 04, 2025 | 3.47 | 3.52 | 3.52 | 3.56 | 3.47 | 9.3M |
| September 03, 2025 | 3.62 | 3.5 | 3.5 | 3.62 | 3.49 | 10.21M |
| September 02, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.53 | 13.17M |
| September 01, 2025 | 3.55 | 3.6 | 3.6 | 3.61 | 3.51 | 12.47M |
| August 29, 2025 | 3.54 | 3.55 | 3.55 | 3.57 | 3.52 | 11.64M |
| August 28, 2025 | 3.58 | 3.56 | 3.56 | 3.62 | 3.44 | 25.8M |
| August 27, 2025 | 3.73 | 3.59 | 3.59 | 3.74 | 3.59 | 31.61M |
| August 26, 2025 | 3.72 | 3.73 | 3.73 | 3.76 | 3.69 | 17.57M |
| August 25, 2025 | 3.75 | 3.74 | 3.74 | 3.77 | 3.7 | 20M |
| August 22, 2025 | 3.79 | 3.74 | 3.74 | 3.8 | 3.69 | 35.89M |
| August 21, 2025 | 3.84 | 3.82 | 3.82 | 3.85 | 3.78 | 29.19M |
| August 20, 2025 | 3.73 | 3.79 | 3.79 | 3.79 | 3.71 | 22.55M |
| August 19, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.68 | 22.64M |
| August 18, 2025 | 3.72 | 3.72 | 3.72 | 3.75 | 3.7 | 18.1M |
| August 15, 2025 | 3.68 | 3.7 | 3.7 | 3.72 | 3.66 | 15.91M |
| August 14, 2025 | 3.81 | 3.68 | 3.68 | 3.81 | 3.67 | 27.12M |
| August 13, 2025 | 3.78 | 3.79 | 3.79 | 3.85 | 3.76 | 23.76M |
| August 12, 2025 | 3.81 | 3.77 | 3.77 | 3.82 | 3.74 | 20.88M |
| August 11, 2025 | 3.77 | 3.82 | 3.82 | 3.86 | 3.76 | 30.23M |
| August 08, 2025 | 3.9 | 3.84 | 3.84 | 4.05 | 3.82 | 54.21M |
| August 07, 2025 | 3.76 | 3.76 | 3.76 | 3.8 | 3.72 | 23.16M |
| August 06, 2025 | 3.79 | 3.76 | 3.76 | 3.81 | 3.73 | 19.87M |
| August 05, 2025 | 3.79 | 3.79 | 3.79 | 3.84 | 3.76 | 27.38M |
| August 04, 2025 | 3.62 | 3.79 | 3.79 | 3.9 | 3.61 | 44.74M |
| August 01, 2025 | 3.61 | 3.66 | 3.66 | 3.75 | 3.59 | 24.04M |
| July 31, 2025 | 3.71 | 3.62 | 3.62 | 3.74 | 3.59 | 33.89M |
| July 30, 2025 | 3.6 | 3.75 | 3.75 | 3.77 | 3.6 | 53.63M |
| July 29, 2025 | 3.67 | 3.61 | 3.61 | 3.68 | 3.56 | 25.98M |
| July 28, 2025 | 3.67 | 3.68 | 3.68 | 3.7 | 3.65 | 23.78M |
| July 25, 2025 | 3.82 | 3.68 | 3.68 | 3.83 | 3.67 | 40.65M |
| July 24, 2025 | 3.8 | 3.81 | 3.81 | 3.89 | 3.73 | 75.48M |
| July 23, 2025 | 3.69 | 3.85 | 3.85 | 4.06 | 3.64 | 118.25M |
| July 22, 2025 | 3.65 | 3.69 | 3.69 | 3.74 | 3.59 | 37.92M |
| July 21, 2025 | 3.58 | 3.65 | 3.65 | 3.73 | 3.56 | 36.15M |
| July 18, 2025 | 3.58 | 3.57 | 3.57 | 3.59 | 3.53 | 17.56M |