3.34
+0.02(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3.36 | 3.34 | 3.34 | 3.38 | 3.32 | 46.46M |
| September 29, 2025 | 3.29 | 3.32 | 3.32 | 3.36 | 3.21 | 83.53M |
| September 26, 2025 | 3.41 | 3.36 | 3.36 | 3.44 | 3.35 | 67.46M |
| September 25, 2025 | 3.49 | 3.44 | 3.44 | 3.53 | 3.44 | 72.63M |
| September 24, 2025 | 3.4 | 3.51 | 3.51 | 3.52 | 3.37 | 79.57M |
| September 23, 2025 | 3.58 | 3.43 | 3.43 | 3.61 | 3.34 | 126.24M |
| September 22, 2025 | 3.56 | 3.62 | 3.62 | 3.62 | 3.55 | 69.67M |
| September 19, 2025 | 3.63 | 3.55 | 3.55 | 3.72 | 3.54 | 90.14M |
| September 18, 2025 | 3.69 | 3.64 | 3.64 | 3.78 | 3.61 | 144.29M |
| September 17, 2025 | 3.73 | 3.69 | 3.69 | 3.75 | 3.68 | 89.35M |
| September 16, 2025 | 3.67 | 3.74 | 3.74 | 3.74 | 3.63 | 86.85M |
| September 15, 2025 | 3.75 | 3.67 | 3.67 | 3.78 | 3.65 | 80.45M |
| September 12, 2025 | 3.65 | 3.71 | 3.71 | 3.76 | 3.64 | 121.16M |
| September 11, 2025 | 3.6 | 3.66 | 3.66 | 3.66 | 3.53 | 92.64M |
| September 10, 2025 | 3.59 | 3.6 | 3.6 | 3.65 | 3.57 | 64.93M |
| September 09, 2025 | 3.65 | 3.57 | 3.57 | 3.66 | 3.56 | 85.65M |
| September 08, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.63 | 75.44M |
| September 05, 2025 | 3.62 | 3.71 | 3.71 | 3.71 | 3.58 | 88.18M |
| September 04, 2025 | 3.71 | 3.62 | 3.62 | 3.72 | 3.54 | 108.82M |
| September 03, 2025 | 3.73 | 3.7 | 3.7 | 3.78 | 3.69 | 101.35M |
| September 02, 2025 | 3.91 | 3.73 | 3.73 | 3.92 | 3.72 | 135.05M |
| September 01, 2025 | 3.91 | 3.9 | 3.9 | 3.97 | 3.88 | 111.03M |
| August 29, 2025 | 3.97 | 3.91 | 3.91 | 3.98 | 3.88 | 106.44M |
| August 28, 2025 | 4 | 3.98 | 3.98 | 4.05 | 3.81 | 215.56M |
| August 27, 2025 | 4.24 | 4.02 | 4.02 | 4.27 | 4.02 | 206.65M |
| August 26, 2025 | 4.2 | 4.2 | 4.2 | 4.3 | 4.1 | 202.56M |
| August 25, 2025 | 4.08 | 4.18 | 4.18 | 4.23 | 4.08 | 234.5M |
| August 22, 2025 | 3.99 | 4.07 | 4.07 | 4.07 | 3.97 | 129.19M |
| August 21, 2025 | 4.09 | 4.03 | 4.03 | 4.24 | 4 | 206.96M |
| August 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.96 | 139.9M |
| August 19, 2025 | 4.08 | 4.06 | 4.06 | 4.12 | 4.05 | 132.98M |
| August 18, 2025 | 4.16 | 4.09 | 4.09 | 4.16 | 4.04 | 218.5M |
| August 15, 2025 | 4.08 | 4.11 | 4.11 | 4.15 | 4.07 | 150.49M |
| August 14, 2025 | 4.25 | 4.11 | 4.11 | 4.28 | 4.11 | 222.11M |
| August 13, 2025 | 4.14 | 4.23 | 4.23 | 4.31 | 4.11 | 297.76M |
| August 12, 2025 | 4.16 | 4.18 | 4.18 | 4.36 | 4.07 | 419.09M |
| August 11, 2025 | 3.89 | 4.16 | 4.16 | 4.16 | 3.86 | 232.86M |
| August 08, 2025 | 3.65 | 3.78 | 3.78 | 3.79 | 3.65 | 193.45M |
| August 07, 2025 | 3.67 | 3.68 | 3.68 | 3.72 | 3.63 | 148.86M |
| August 06, 2025 | 3.85 | 3.65 | 3.65 | 3.85 | 3.61 | 276.92M |
| August 05, 2025 | 3.87 | 3.95 | 3.95 | 3.99 | 3.83 | 164.39M |
| August 04, 2025 | 4.02 | 3.92 | 3.92 | 4.05 | 3.84 | 223.06M |
| August 01, 2025 | 3.83 | 4.04 | 4.04 | 4.08 | 3.76 | 312.22M |
| July 31, 2025 | 3.62 | 3.8 | 3.8 | 3.9 | 3.61 | 329.95M |
| July 30, 2025 | 3.64 | 3.63 | 3.63 | 3.72 | 3.59 | 194.67M |
| July 29, 2025 | 3.76 | 3.68 | 3.68 | 3.76 | 3.55 | 343.82M |
| July 28, 2025 | 3.45 | 3.71 | 3.71 | 3.71 | 3.43 | 176.79M |
| July 25, 2025 | 3.32 | 3.37 | 3.37 | 3.45 | 3.27 | 192.08M |
| July 24, 2025 | 3.25 | 3.32 | 3.32 | 3.34 | 3.24 | 102.84M |
| July 23, 2025 | 3.33 | 3.27 | 3.27 | 3.46 | 3.27 | 184.2M |
| July 22, 2025 | 3.4 | 3.35 | 3.35 | 3.58 | 3.33 | 183.45M |
| July 21, 2025 | 3.31 | 3.38 | 3.38 | 3.39 | 3.31 | 121.37M |
| July 18, 2025 | 3.38 | 3.34 | 3.34 | 3.44 | 3.32 | 150.28M |
| July 17, 2025 | 3.33 | 3.37 | 3.37 | 3.41 | 3.32 | 148.14M |
| July 16, 2025 | 3.26 | 3.29 | 3.29 | 3.34 | 3.24 | 89.62M |
| July 15, 2025 | 3.37 | 3.29 | 3.29 | 3.4 | 3.26 | 164.13M |
| July 14, 2025 | 3.37 | 3.29 | 3.29 | 3.38 | 3.26 | 133.19M |
| July 11, 2025 | 3.41 | 3.39 | 3.39 | 3.46 | 3.32 | 177.87M |
| July 10, 2025 | 3.45 | 3.42 | 3.42 | 3.53 | 3.34 | 210M |
| July 09, 2025 | 3.45 | 3.46 | 3.46 | 3.6 | 3.38 | 243.4M |
