3.19
-0.06(-1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.23 | 3.19 | 3.19 | 3.26 | 3.18 | 36.39M |
| September 25, 2025 | 3.29 | 3.25 | 3.25 | 3.32 | 3.25 | 29.82M |
| September 24, 2025 | 3.2 | 3.29 | 3.29 | 3.3 | 3.19 | 37.72M |
| September 23, 2025 | 3.35 | 3.24 | 3.24 | 3.43 | 3.16 | 62.16M |
| September 22, 2025 | 3.34 | 3.35 | 3.35 | 3.37 | 3.31 | 30.95M |
| September 19, 2025 | 3.41 | 3.34 | 3.34 | 3.44 | 3.33 | 40.58M |
| September 18, 2025 | 3.47 | 3.41 | 3.41 | 3.52 | 3.36 | 64.86M |
| September 17, 2025 | 3.51 | 3.47 | 3.47 | 3.51 | 3.45 | 43.78M |
| September 16, 2025 | 3.5 | 3.52 | 3.52 | 3.53 | 3.48 | 43.65M |
| September 15, 2025 | 3.46 | 3.49 | 3.49 | 3.52 | 3.43 | 48.03M |
| September 12, 2025 | 3.47 | 3.46 | 3.46 | 3.5 | 3.44 | 45.66M |
| September 11, 2025 | 3.38 | 3.47 | 3.47 | 3.47 | 3.33 | 55.77M |
| September 10, 2025 | 3.33 | 3.38 | 3.38 | 3.4 | 3.32 | 35.14M |
| September 09, 2025 | 3.41 | 3.34 | 3.34 | 3.42 | 3.33 | 41.26M |
| September 08, 2025 | 3.45 | 3.42 | 3.42 | 3.48 | 3.38 | 40.56M |
| September 05, 2025 | 3.38 | 3.44 | 3.44 | 3.44 | 3.31 | 46.97M |
| September 04, 2025 | 3.41 | 3.38 | 3.38 | 3.45 | 3.31 | 63.8M |
| September 03, 2025 | 3.49 | 3.4 | 3.4 | 3.56 | 3.37 | 66.46M |
| September 02, 2025 | 3.6 | 3.49 | 3.49 | 3.66 | 3.48 | 77.12M |
| September 01, 2025 | 3.56 | 3.61 | 3.61 | 3.64 | 3.54 | 65.28M |
| August 29, 2025 | 3.64 | 3.56 | 3.56 | 3.66 | 3.54 | 56.69M |
| August 28, 2025 | 3.56 | 3.63 | 3.63 | 3.63 | 3.46 | 108.89M |
| August 27, 2025 | 3.77 | 3.61 | 3.61 | 3.88 | 3.61 | 121.78M |
| August 26, 2025 | 3.7 | 3.77 | 3.77 | 3.79 | 3.62 | 106.09M |
| August 25, 2025 | 3.8 | 3.76 | 3.76 | 3.92 | 3.73 | 147.98M |
| August 22, 2025 | 3.65 | 3.73 | 3.73 | 3.79 | 3.61 | 128.4M |
| August 21, 2025 | 3.66 | 3.64 | 3.64 | 3.75 | 3.62 | 95.13M |
| August 20, 2025 | 3.71 | 3.68 | 3.68 | 3.81 | 3.62 | 159.76M |
| August 19, 2025 | 3.71 | 3.73 | 3.73 | 3.98 | 3.68 | 289.74M |
| August 18, 2025 | 3.36 | 3.67 | 3.67 | 3.67 | 3.36 | 144.58M |
| August 15, 2025 | 3.29 | 3.34 | 3.34 | 3.34 | 3.27 | 59.22M |
| August 14, 2025 | 3.41 | 3.31 | 3.31 | 3.42 | 3.27 | 85.67M |
| August 13, 2025 | 3.52 | 3.4 | 3.4 | 3.53 | 3.37 | 119.38M |
| August 12, 2025 | 3.36 | 3.49 | 3.49 | 3.55 | 3.32 | 155.06M |
| August 11, 2025 | 3.31 | 3.37 | 3.37 | 3.41 | 3.29 | 99.86M |
| August 08, 2025 | 3.37 | 3.33 | 3.33 | 3.44 | 3.31 | 137.78M |
| August 07, 2025 | 3.46 | 3.47 | 3.47 | 3.6 | 3.27 | 301.79M |
| August 06, 2025 | 3.03 | 3.36 | 3.36 | 3.36 | 3.01 | 149.8M |
| August 05, 2025 | 3.01 | 3.05 | 3.05 | 3.05 | 3 | 29.58M |
| August 04, 2025 | 2.98 | 3.01 | 3.01 | 3.01 | 2.97 | 22.2M |
| August 01, 2025 | 2.99 | 3 | 3 | 3.02 | 2.96 | 29.86M |
| July 31, 2025 | 3.02 | 2.99 | 2.99 | 3.07 | 2.97 | 35.26M |
| July 30, 2025 | 3.02 | 3.03 | 3.03 | 3.06 | 3 | 32.32M |
| July 29, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3 | 26.7M |
| July 28, 2025 | 3.1 | 3.05 | 3.05 | 3.1 | 3.03 | 36.67M |
| July 25, 2025 | 3.09 | 3.08 | 3.08 | 3.1 | 3.06 | 29.49M |
| July 24, 2025 | 3 | 3.09 | 3.09 | 3.09 | 3 | 52.88M |
| July 23, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3.01 | 34.77M |
| July 22, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 3 | 39.09M |
| July 21, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.98 | 35.47M |
| July 18, 2025 | 3 | 3 | 3 | 3.04 | 2.97 | 29.97M |
| July 17, 2025 | 3 | 2.99 | 2.99 | 3 | 2.96 | 22.76M |
| July 16, 2025 | 2.97 | 2.99 | 2.99 | 3.03 | 2.96 | 37.84M |
| July 15, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.92 | 28.98M |
| July 14, 2025 | 3.01 | 2.99 | 2.99 | 3.03 | 2.97 | 27.72M |
| July 11, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 2.98 | 27.8M |
| July 10, 2025 | 2.99 | 3.02 | 3.02 | 3.04 | 2.98 | 32.83M |
| July 09, 2025 | 2.99 | 3 | 3 | 3.01 | 2.96 | 30.77M |
| July 08, 2025 | 2.92 | 2.99 | 2.99 | 2.99 | 2.92 | 34.66M |
| July 07, 2025 | 2.92 | 2.93 | 2.93 | 2.94 | 2.9 | 16.17M |