3.57
-0.03(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3.59 | 3.57 | 3.57 | 3.6 | 3.57 | 15.28M |
| September 29, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.55 | 17.01M |
| September 26, 2025 | 3.55 | 3.6 | 3.6 | 3.61 | 3.52 | 25.4M |
| September 25, 2025 | 3.58 | 3.55 | 3.55 | 3.59 | 3.54 | 16.64M |
| September 24, 2025 | 3.56 | 3.58 | 3.58 | 3.58 | 3.54 | 17.53M |
| September 23, 2025 | 3.61 | 3.56 | 3.56 | 3.62 | 3.52 | 29.4M |
| September 22, 2025 | 3.66 | 3.61 | 3.61 | 3.67 | 3.61 | 20.82M |
| September 19, 2025 | 3.66 | 3.65 | 3.65 | 3.68 | 3.63 | 27.98M |
| September 18, 2025 | 3.7 | 3.68 | 3.68 | 3.73 | 3.67 | 45.72M |
| September 17, 2025 | 3.7 | 3.71 | 3.71 | 3.72 | 3.68 | 27.62M |
| September 16, 2025 | 3.7 | 3.71 | 3.71 | 3.71 | 3.68 | 23.93M |
| September 15, 2025 | 3.73 | 3.69 | 3.69 | 3.73 | 3.69 | 27.01M |
| September 12, 2025 | 3.71 | 3.72 | 3.72 | 3.73 | 3.69 | 37.63M |
| September 11, 2025 | 3.69 | 3.71 | 3.71 | 3.71 | 3.66 | 29.44M |
| September 10, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.68 | 17.27M |
| September 09, 2025 | 3.72 | 3.7 | 3.7 | 3.73 | 3.68 | 22.01M |
| September 08, 2025 | 3.71 | 3.73 | 3.73 | 3.73 | 3.7 | 31.15M |
| September 05, 2025 | 3.7 | 3.71 | 3.71 | 3.72 | 3.65 | 28.99M |
| September 04, 2025 | 3.68 | 3.69 | 3.69 | 3.71 | 3.66 | 33.87M |
| September 03, 2025 | 3.73 | 3.68 | 3.68 | 3.74 | 3.67 | 28.16M |
| September 02, 2025 | 3.75 | 3.73 | 3.73 | 3.75 | 3.7 | 38.15M |
| September 01, 2025 | 3.72 | 3.74 | 3.74 | 3.75 | 3.69 | 38.94M |
| August 29, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.71 | 41.79M |
| August 28, 2025 | 3.78 | 3.74 | 3.74 | 3.8 | 3.65 | 70.41M |
| August 27, 2025 | 3.89 | 3.78 | 3.78 | 3.91 | 3.77 | 98.19M |
| August 26, 2025 | 3.92 | 3.89 | 3.89 | 3.93 | 3.88 | 74.63M |
| August 25, 2025 | 3.97 | 3.92 | 3.92 | 3.97 | 3.9 | 150.5M |
| August 22, 2025 | 4.01 | 4.04 | 4.04 | 4.04 | 3.95 | 56.23M |
| August 21, 2025 | 4.04 | 4.02 | 4.02 | 4.08 | 4 | 50.76M |
| August 20, 2025 | 4 | 4.02 | 4.02 | 4.02 | 3.94 | 63.19M |
| August 19, 2025 | 3.94 | 4 | 4 | 4.08 | 3.94 | 90.93M |
| August 18, 2025 | 3.94 | 3.95 | 3.95 | 3.98 | 3.93 | 51.64M |
| August 15, 2025 | 3.9 | 3.94 | 3.94 | 3.94 | 3.89 | 52.59M |
| August 14, 2025 | 3.98 | 3.9 | 3.9 | 4 | 3.9 | 51.02M |
| August 13, 2025 | 3.95 | 3.98 | 3.98 | 4.04 | 3.91 | 51.1M |
| August 12, 2025 | 3.98 | 3.95 | 3.95 | 4.01 | 3.94 | 44.94M |
| August 11, 2025 | 3.92 | 3.98 | 3.98 | 3.99 | 3.91 | 52.53M |
| August 08, 2025 | 3.89 | 3.92 | 3.92 | 3.93 | 3.87 | 40.84M |
| August 07, 2025 | 3.94 | 3.89 | 3.89 | 3.95 | 3.87 | 43.16M |
| August 06, 2025 | 3.99 | 3.93 | 3.93 | 4.03 | 3.9 | 58.04M |
| August 05, 2025 | 4.03 | 3.99 | 3.99 | 4.09 | 3.97 | 52.99M |
| August 04, 2025 | 4.02 | 4.03 | 4.03 | 4.07 | 3.92 | 63.43M |
| August 01, 2025 | 4.03 | 4.04 | 4.04 | 4.15 | 4.01 | 62.52M |
| July 31, 2025 | 4.08 | 4.05 | 4.05 | 4.13 | 4.02 | 70.76M |
| July 30, 2025 | 4.04 | 4.08 | 4.08 | 4.13 | 4.01 | 75.28M |
| July 29, 2025 | 4.02 | 4.05 | 4.05 | 4.06 | 3.94 | 77M |
| July 28, 2025 | 3.97 | 3.98 | 3.98 | 4.04 | 3.95 | 47M |
| July 25, 2025 | 4.03 | 3.97 | 3.97 | 4.06 | 3.96 | 52.44M |
| July 24, 2025 | 3.97 | 4.02 | 4.02 | 4.05 | 3.97 | 50.44M |
| July 23, 2025 | 3.99 | 3.97 | 3.97 | 4.02 | 3.95 | 56.29M |
| July 22, 2025 | 4 | 4.02 | 4.02 | 4.07 | 3.98 | 59.4M |
| July 21, 2025 | 3.95 | 4 | 4 | 4.02 | 3.93 | 50.07M |
| July 18, 2025 | 3.94 | 3.95 | 3.95 | 3.96 | 3.89 | 46.35M |
| July 17, 2025 | 3.89 | 3.94 | 3.94 | 4.01 | 3.87 | 73.82M |
| July 16, 2025 | 3.81 | 3.87 | 3.87 | 3.88 | 3.81 | 46.63M |
| July 15, 2025 | 3.85 | 3.81 | 3.81 | 3.87 | 3.77 | 41.6M |
| July 14, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.85 | 42.18M |
| July 11, 2025 | 3.84 | 3.86 | 3.86 | 3.87 | 3.82 | 49.28M |
| July 10, 2025 | 3.79 | 3.84 | 3.84 | 3.87 | 3.78 | 51.11M |
| July 09, 2025 | 3.79 | 3.78 | 3.78 | 3.82 | 3.77 | 38.22M |