3.44
-0.17(-4.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.71 | 3.44 | 3.44 | 3.75 | 3.43 | 51.34M |
| September 26, 2025 | 3.5 | 3.61 | 3.61 | 3.66 | 3.43 | 24.66M |
| September 25, 2025 | 3.62 | 3.57 | 3.57 | 3.68 | 3.54 | 21.43M |
| September 24, 2025 | 3.55 | 3.6 | 3.6 | 3.65 | 3.54 | 21.67M |
| September 23, 2025 | 3.68 | 3.56 | 3.56 | 3.69 | 3.5 | 23.43M |
| September 22, 2025 | 3.78 | 3.68 | 3.68 | 3.83 | 3.61 | 25.44M |
| September 19, 2025 | 3.88 | 3.78 | 3.78 | 3.93 | 3.75 | 25.49M |
| September 18, 2025 | 4.09 | 3.9 | 3.9 | 4.13 | 3.9 | 36.32M |
| September 17, 2025 | 4.02 | 4.1 | 4.1 | 4.21 | 3.98 | 45.51M |
| September 16, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.94 | 54.59M |
| September 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 9.44M |
| September 12, 2025 | 3.7 | 3.65 | 3.65 | 3.72 | 3.61 | 23.94M |
| September 11, 2025 | 3.69 | 3.72 | 3.72 | 3.83 | 3.69 | 26.23M |
| September 10, 2025 | 3.67 | 3.69 | 3.69 | 3.74 | 3.61 | 31.75M |
| September 09, 2025 | 3.7 | 3.74 | 3.74 | 3.82 | 3.63 | 45.92M |
| September 08, 2025 | 3.69 | 3.64 | 3.64 | 3.78 | 3.63 | 50.72M |
| September 05, 2025 | 3.5 | 3.6 | 3.6 | 3.6 | 3.47 | 24.48M |
| September 04, 2025 | 3.35 | 3.43 | 3.43 | 3.47 | 3.35 | 27.96M |
| September 03, 2025 | 3.39 | 3.36 | 3.36 | 3.47 | 3.35 | 24.63M |
| September 02, 2025 | 3.35 | 3.39 | 3.39 | 3.44 | 3.32 | 32.67M |
| September 01, 2025 | 3.23 | 3.33 | 3.33 | 3.38 | 3.22 | 18.67M |
| August 29, 2025 | 3.25 | 3.22 | 3.22 | 3.26 | 3.2 | 17.87M |
| August 28, 2025 | 3.3 | 3.26 | 3.26 | 3.32 | 3.2 | 22.16M |
| August 27, 2025 | 3.36 | 3.3 | 3.3 | 3.39 | 3.3 | 17.4M |
| August 26, 2025 | 3.33 | 3.36 | 3.36 | 3.38 | 3.32 | 15.66M |
| August 25, 2025 | 3.37 | 3.32 | 3.32 | 3.38 | 3.3 | 24.88M |
| August 22, 2025 | 3.36 | 3.38 | 3.38 | 3.39 | 3.34 | 15.12M |
| August 21, 2025 | 3.37 | 3.36 | 3.36 | 3.38 | 3.34 | 12.85M |
| August 20, 2025 | 3.35 | 3.37 | 3.37 | 3.4 | 3.34 | 13.32M |
| August 19, 2025 | 3.33 | 3.35 | 3.35 | 3.39 | 3.33 | 13.75M |
| August 18, 2025 | 3.34 | 3.34 | 3.34 | 3.36 | 3.33 | 13.29M |
| August 15, 2025 | 3.29 | 3.34 | 3.34 | 3.36 | 3.29 | 13.5M |
| August 14, 2025 | 3.34 | 3.3 | 3.3 | 3.4 | 3.3 | 17.08M |
| August 13, 2025 | 3.34 | 3.35 | 3.35 | 3.48 | 3.32 | 26.01M |
| August 12, 2025 | 3.23 | 3.35 | 3.35 | 3.39 | 3.22 | 35.73M |
| August 11, 2025 | 3.18 | 3.23 | 3.23 | 3.23 | 3.18 | 12.38M |
| August 08, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.17 | 10.86M |
| August 07, 2025 | 3.19 | 3.2 | 3.2 | 3.22 | 3.19 | 12.62M |
| August 06, 2025 | 3.21 | 3.19 | 3.19 | 3.22 | 3.18 | 10.34M |
| August 05, 2025 | 3.19 | 3.21 | 3.21 | 3.21 | 3.19 | 6.66M |
| August 04, 2025 | 3.16 | 3.2 | 3.2 | 3.2 | 3.13 | 10.22M |
| August 01, 2025 | 3.15 | 3.16 | 3.16 | 3.17 | 3.14 | 7.68M |
| July 31, 2025 | 3.13 | 3.15 | 3.15 | 3.17 | 3.12 | 12M |
| July 30, 2025 | 3.2 | 3.15 | 3.15 | 3.21 | 3.13 | 12.91M |
| July 29, 2025 | 3.24 | 3.19 | 3.19 | 3.24 | 3.18 | 13.12M |
| July 28, 2025 | 3.29 | 3.23 | 3.23 | 3.3 | 3.22 | 15.33M |
| July 25, 2025 | 3.29 | 3.29 | 3.29 | 3.31 | 3.27 | 10.98M |
| July 24, 2025 | 3.27 | 3.29 | 3.29 | 3.3 | 3.27 | 10.46M |
| July 23, 2025 | 3.28 | 3.27 | 3.27 | 3.3 | 3.26 | 12.41M |
| July 22, 2025 | 3.32 | 3.28 | 3.28 | 3.33 | 3.27 | 15.72M |
| July 21, 2025 | 3.28 | 3.31 | 3.31 | 3.33 | 3.28 | 11.7M |
| July 18, 2025 | 3.32 | 3.28 | 3.28 | 3.33 | 3.27 | 10.32M |
| July 17, 2025 | 3.32 | 3.32 | 3.32 | 3.34 | 3.31 | 7.61M |
| July 16, 2025 | 3.33 | 3.31 | 3.31 | 3.36 | 3.3 | 8.78M |
| July 15, 2025 | 3.28 | 3.32 | 3.32 | 3.35 | 3.28 | 10.37M |
| July 14, 2025 | 3.34 | 3.29 | 3.29 | 3.35 | 3.28 | 11.6M |
| July 11, 2025 | 3.39 | 3.35 | 3.35 | 3.4 | 3.33 | 10.25M |
| July 10, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.35 | 8.08M |
| July 09, 2025 | 3.39 | 3.36 | 3.36 | 3.4 | 3.36 | 8.28M |
| July 08, 2025 | 3.38 | 3.4 | 3.4 | 3.4 | 3.36 | 8.7M |