3.18
+0.1(+3.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.09 | 3.18 | 3.18 | 3.37 | 3.04 | 26.49M |
| September 25, 2025 | 3.21 | 3.08 | 3.08 | 3.21 | 3.07 | 19.24M |
| September 24, 2025 | 3.07 | 3.21 | 3.21 | 3.27 | 3.03 | 23.46M |
| September 23, 2025 | 3.33 | 3.08 | 3.08 | 3.33 | 3.02 | 24.15M |
| September 22, 2025 | 3.39 | 3.33 | 3.33 | 3.39 | 3.27 | 11.08M |
| September 19, 2025 | 3.45 | 3.41 | 3.41 | 3.45 | 3.28 | 16.01M |
| September 18, 2025 | 3.61 | 3.43 | 3.43 | 3.62 | 3.4 | 16.86M |
| September 17, 2025 | 3.57 | 3.61 | 3.61 | 3.64 | 3.52 | 11.92M |
| September 16, 2025 | 3.54 | 3.62 | 3.62 | 3.75 | 3.52 | 17.15M |
| September 15, 2025 | 3.54 | 3.53 | 3.53 | 3.56 | 3.4 | 13.91M |
| September 12, 2025 | 3.49 | 3.54 | 3.54 | 3.55 | 3.48 | 12.9M |
| September 11, 2025 | 3.43 | 3.49 | 3.49 | 3.5 | 3.35 | 15.6M |
| September 10, 2025 | 3.41 | 3.42 | 3.42 | 3.45 | 3.37 | 12.28M |
| September 09, 2025 | 3.36 | 3.4 | 3.4 | 3.45 | 3.35 | 12.96M |
| September 08, 2025 | 3.31 | 3.35 | 3.35 | 3.4 | 3.3 | 10.53M |
| September 05, 2025 | 3.36 | 3.31 | 3.31 | 3.36 | 3.24 | 12.12M |
| September 04, 2025 | 3.29 | 3.35 | 3.35 | 3.4 | 3.27 | 14.75M |
| September 03, 2025 | 3.37 | 3.28 | 3.28 | 3.4 | 3.27 | 10.92M |
| September 02, 2025 | 3.39 | 3.39 | 3.39 | 3.42 | 3.3 | 15.86M |
| September 01, 2025 | 3.35 | 3.36 | 3.36 | 3.4 | 3.3 | 10.16M |
| August 29, 2025 | 3.38 | 3.35 | 3.35 | 3.41 | 3.33 | 8.61M |
| August 28, 2025 | 3.42 | 3.37 | 3.37 | 3.48 | 3.27 | 15.96M |
| August 27, 2025 | 3.54 | 3.39 | 3.39 | 3.54 | 3.38 | 15.59M |
| August 26, 2025 | 3.49 | 3.53 | 3.53 | 3.54 | 3.43 | 10.19M |
| August 25, 2025 | 3.47 | 3.49 | 3.49 | 3.55 | 3.44 | 13.16M |
| August 22, 2025 | 3.51 | 3.46 | 3.46 | 3.52 | 3.4 | 12.4M |
| August 21, 2025 | 3.5 | 3.52 | 3.52 | 3.53 | 3.45 | 11.24M |
| August 20, 2025 | 3.41 | 3.49 | 3.49 | 3.49 | 3.38 | 12.31M |
| August 19, 2025 | 3.34 | 3.42 | 3.42 | 3.42 | 3.34 | 14.53M |
| August 18, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.31 | 12.44M |
| August 15, 2025 | 3.38 | 3.37 | 3.37 | 3.45 | 3.33 | 13.08M |
| August 14, 2025 | 3.46 | 3.38 | 3.38 | 3.5 | 3.36 | 9.89M |
| August 13, 2025 | 3.49 | 3.45 | 3.45 | 3.51 | 3.43 | 9.17M |
| August 12, 2025 | 3.45 | 3.47 | 3.47 | 3.49 | 3.44 | 10.95M |
| August 11, 2025 | 3.42 | 3.44 | 3.44 | 3.46 | 3.39 | 8.41M |
| August 08, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.31 | 6.72M |
| August 07, 2025 | 3.35 | 3.36 | 3.36 | 3.38 | 3.32 | 6.57M |
| August 06, 2025 | 3.34 | 3.35 | 3.35 | 3.36 | 3.27 | 8.63M |
| August 05, 2025 | 3.29 | 3.32 | 3.32 | 3.34 | 3.28 | 6.98M |
| August 04, 2025 | 3.27 | 3.28 | 3.28 | 3.29 | 3.23 | 9.75M |
| August 01, 2025 | 3.25 | 3.25 | 3.25 | 3.28 | 3.23 | 8.89M |
| July 31, 2025 | 3.36 | 3.22 | 3.22 | 3.36 | 3.21 | 15.26M |
| July 30, 2025 | 3.42 | 3.36 | 3.36 | 3.44 | 3.34 | 8.25M |
| July 29, 2025 | 3.39 | 3.4 | 3.4 | 3.44 | 3.37 | 9.96M |
| July 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.33 | 7.53M |
| July 25, 2025 | 3.43 | 3.38 | 3.38 | 3.44 | 3.37 | 7.99M |
| July 24, 2025 | 3.4 | 3.43 | 3.43 | 3.47 | 3.38 | 8.67M |
| July 23, 2025 | 3.44 | 3.39 | 3.39 | 3.51 | 3.38 | 12.43M |
| July 22, 2025 | 3.46 | 3.43 | 3.43 | 3.47 | 3.36 | 10.5M |
| July 21, 2025 | 3.39 | 3.43 | 3.43 | 3.47 | 3.37 | 11.39M |
| July 18, 2025 | 3.41 | 3.37 | 3.37 | 3.41 | 3.35 | 6.37M |
| July 17, 2025 | 3.41 | 3.39 | 3.39 | 3.43 | 3.36 | 10.6M |
| July 16, 2025 | 3.42 | 3.41 | 3.41 | 3.45 | 3.37 | 8.55M |
| July 15, 2025 | 3.47 | 3.4 | 3.4 | 3.48 | 3.36 | 11.11M |
| July 14, 2025 | 3.47 | 3.49 | 3.49 | 3.5 | 3.42 | 10.74M |
| July 11, 2025 | 3.5 | 3.48 | 3.48 | 3.53 | 3.45 | 9.18M |
| July 10, 2025 | 3.42 | 3.49 | 3.49 | 3.5 | 3.42 | 12.02M |
| July 09, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.4 | 7.94M |
| July 08, 2025 | 3.37 | 3.42 | 3.42 | 3.44 | 3.35 | 10.3M |
| July 07, 2025 | 3.28 | 3.39 | 3.39 | 3.4 | 3.28 | 9.53M |