3.96
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.99 | 3.97 | 3.97 | 4.04 | 3.96 | 11.54M |
| October 16, 2025 | 4.04 | 4.01 | 4.01 | 4.05 | 3.99 | 9.35M |
| October 15, 2025 | 4.01 | 4.05 | 4.05 | 4.06 | 4 | 9.48M |
| October 14, 2025 | 3.98 | 4.02 | 4.02 | 4.06 | 3.97 | 19.47M |
| October 13, 2025 | 3.91 | 3.97 | 3.97 | 3.98 | 3.88 | 14M |
| October 10, 2025 | 3.86 | 4 | 4 | 4.02 | 3.86 | 17.76M |
| October 09, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.84 | 11.04M |
| September 30, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.85 | 8.94M |
| September 29, 2025 | 3.85 | 3.89 | 3.89 | 3.9 | 3.79 | 10.06M |
| September 26, 2025 | 3.87 | 3.84 | 3.84 | 3.88 | 3.82 | 10.02M |
| September 25, 2025 | 3.93 | 3.88 | 3.88 | 3.94 | 3.85 | 11.37M |
| September 24, 2025 | 3.87 | 3.94 | 3.94 | 3.94 | 3.84 | 12.87M |
| September 23, 2025 | 3.97 | 3.87 | 3.87 | 3.99 | 3.81 | 18.05M |
| September 22, 2025 | 4 | 3.98 | 3.98 | 4.02 | 3.94 | 10.21M |
| September 19, 2025 | 4.04 | 4 | 4 | 4.05 | 3.95 | 14.01M |
| September 18, 2025 | 4.15 | 4.02 | 4.02 | 4.15 | 4 | 20.49M |
| September 17, 2025 | 4.18 | 4.14 | 4.14 | 4.19 | 4.13 | 15.43M |
| September 16, 2025 | 4.13 | 4.17 | 4.17 | 4.17 | 4.12 | 13.2M |
| September 15, 2025 | 4.18 | 4.13 | 4.13 | 4.19 | 4.09 | 13.24M |
| September 12, 2025 | 4.14 | 4.17 | 4.17 | 4.19 | 4.12 | 13.41M |
| September 11, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.06 | 13.24M |
| September 10, 2025 | 4.12 | 4.13 | 4.13 | 4.16 | 4.07 | 14.34M |
| September 09, 2025 | 4.03 | 4.11 | 4.11 | 4.11 | 4.03 | 20.53M |
| September 08, 2025 | 4.02 | 4.04 | 4.04 | 4.07 | 4 | 13.15M |
| September 05, 2025 | 4.07 | 4.02 | 4.02 | 4.07 | 3.96 | 21.84M |
| September 04, 2025 | 4.18 | 4.07 | 4.07 | 4.18 | 4.01 | 27.87M |
| September 03, 2025 | 4.04 | 4.1 | 4.1 | 4.27 | 4 | 41.46M |
| September 02, 2025 | 4.01 | 4.04 | 4.04 | 4.04 | 3.98 | 19.28M |
| September 01, 2025 | 3.98 | 4 | 4 | 4.02 | 3.94 | 16.81M |
| August 29, 2025 | 3.99 | 3.98 | 3.98 | 4.02 | 3.95 | 21.29M |
| August 28, 2025 | 3.91 | 3.97 | 3.97 | 4.02 | 3.88 | 31.65M |
| August 27, 2025 | 3.97 | 3.88 | 3.88 | 3.99 | 3.88 | 17.74M |
| August 26, 2025 | 3.89 | 3.95 | 3.95 | 3.97 | 3.88 | 17.74M |
| August 25, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.86 | 13.51M |
| August 22, 2025 | 3.89 | 3.86 | 3.86 | 3.89 | 3.82 | 10.01M |
| August 21, 2025 | 3.89 | 3.88 | 3.88 | 3.92 | 3.86 | 10.34M |
| August 20, 2025 | 3.81 | 3.89 | 3.89 | 3.9 | 3.8 | 16.11M |
| August 19, 2025 | 3.81 | 3.82 | 3.82 | 3.83 | 3.8 | 8.36M |
| August 18, 2025 | 3.78 | 3.81 | 3.81 | 3.81 | 3.77 | 8.34M |
| August 15, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.76 | 7.43M |
| August 14, 2025 | 3.83 | 3.77 | 3.77 | 3.85 | 3.77 | 10.45M |
| August 13, 2025 | 3.87 | 3.83 | 3.83 | 3.89 | 3.82 | 12.58M |
| August 12, 2025 | 3.83 | 3.84 | 3.84 | 3.86 | 3.82 | 8.23M |
| August 11, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.8 | 7.08M |
| August 08, 2025 | 3.79 | 3.81 | 3.81 | 3.82 | 3.78 | 7.03M |
| August 07, 2025 | 3.8 | 3.79 | 3.79 | 3.8 | 3.77 | 8.23M |
| August 06, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.77 | 7.87M |
| August 05, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.77 | 6.38M |
| August 04, 2025 | 3.78 | 3.77 | 3.77 | 3.78 | 3.75 | 8.25M |
| August 01, 2025 | 3.78 | 3.8 | 3.8 | 3.82 | 3.78 | 6.9M |
| July 31, 2025 | 3.84 | 3.78 | 3.78 | 3.85 | 3.77 | 14.06M |
| July 30, 2025 | 3.83 | 3.86 | 3.86 | 3.87 | 3.81 | 11.58M |
| July 29, 2025 | 3.85 | 3.83 | 3.83 | 3.86 | 3.81 | 7.19M |
| July 28, 2025 | 3.86 | 3.85 | 3.85 | 3.87 | 3.83 | 8.86M |
| July 25, 2025 | 3.91 | 3.86 | 3.86 | 3.91 | 3.86 | 9.7M |
| July 24, 2025 | 3.88 | 3.91 | 3.91 | 3.91 | 3.87 | 10.39M |
| July 23, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.86 | 10.92M |
| July 22, 2025 | 3.89 | 3.91 | 3.91 | 3.91 | 3.86 | 13.3M |
| July 21, 2025 | 3.85 | 3.89 | 3.89 | 3.9 | 3.84 | 14.92M |
| July 18, 2025 | 3.89 | 3.87 | 3.87 | 3.96 | 3.86 | 19.86M |