3.78
-0.03(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.81 | 3.78 | 3.78 | 3.85 | 3.76 | 12.18M |
| September 25, 2025 | 3.9 | 3.81 | 3.81 | 3.91 | 3.8 | 15.12M |
| September 24, 2025 | 3.83 | 3.91 | 3.91 | 3.94 | 3.82 | 15.75M |
| September 23, 2025 | 3.87 | 3.85 | 3.85 | 3.89 | 3.75 | 17.34M |
| September 22, 2025 | 3.87 | 3.89 | 3.89 | 3.89 | 3.82 | 12.76M |
| September 19, 2025 | 3.86 | 3.85 | 3.85 | 3.89 | 3.84 | 14.22M |
| September 18, 2025 | 3.93 | 3.87 | 3.87 | 3.94 | 3.85 | 28.36M |
| September 17, 2025 | 4.01 | 3.94 | 3.94 | 4.01 | 3.92 | 22.5M |
| September 16, 2025 | 3.98 | 4 | 4 | 4 | 3.92 | 19.8M |
| September 15, 2025 | 3.97 | 3.97 | 3.97 | 4.02 | 3.89 | 25.63M |
| September 12, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.93 | 21.28M |
| September 11, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.89 | 18.65M |
| September 10, 2025 | 3.91 | 3.98 | 3.98 | 4.03 | 3.89 | 26.64M |
| September 09, 2025 | 3.97 | 3.9 | 3.9 | 4 | 3.89 | 23.82M |
| September 08, 2025 | 3.99 | 3.97 | 3.97 | 4.01 | 3.87 | 29.06M |
| September 05, 2025 | 4 | 4.01 | 4.01 | 4.03 | 3.94 | 20.93M |
| September 04, 2025 | 4 | 3.98 | 3.98 | 4.06 | 3.93 | 19.41M |
| September 03, 2025 | 4.18 | 3.99 | 3.99 | 4.18 | 3.98 | 24.47M |
| September 02, 2025 | 4.24 | 4.18 | 4.18 | 4.24 | 4.11 | 21.22M |
| September 01, 2025 | 4.19 | 4.24 | 4.24 | 4.29 | 4.14 | 22.32M |
| August 29, 2025 | 4.26 | 4.16 | 4.16 | 4.28 | 4.14 | 20.26M |
| August 28, 2025 | 4.22 | 4.26 | 4.26 | 4.3 | 4.09 | 30.7M |
| August 27, 2025 | 4.45 | 4.25 | 4.25 | 4.52 | 4.24 | 38.14M |
| August 26, 2025 | 4.53 | 4.5 | 4.5 | 4.55 | 4.46 | 26.13M |
| August 25, 2025 | 4.58 | 4.55 | 4.55 | 4.65 | 4.51 | 32.27M |
| August 22, 2025 | 4.7 | 4.57 | 4.57 | 4.74 | 4.56 | 33.44M |
| August 21, 2025 | 4.64 | 4.72 | 4.72 | 4.79 | 4.61 | 47.11M |
| August 20, 2025 | 4.36 | 4.64 | 4.64 | 4.65 | 4.34 | 59.14M |
| August 19, 2025 | 4.35 | 4.36 | 4.36 | 4.42 | 4.3 | 30.24M |
| August 18, 2025 | 4.21 | 4.38 | 4.38 | 4.45 | 4.18 | 56.99M |
| August 15, 2025 | 4.17 | 4.21 | 4.21 | 4.25 | 4.17 | 23.34M |
| August 14, 2025 | 4.25 | 4.18 | 4.18 | 4.37 | 4.15 | 35.14M |
| August 13, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.16 | 24.69M |
| August 12, 2025 | 4.23 | 4.22 | 4.22 | 4.27 | 4.16 | 23.98M |
| August 11, 2025 | 4.13 | 4.23 | 4.23 | 4.32 | 4.02 | 51.5M |
| August 08, 2025 | 4 | 4.2 | 4.2 | 4.32 | 3.99 | 68.61M |
| August 07, 2025 | 4.06 | 4.01 | 4.01 | 4.13 | 4 | 16.95M |
| August 06, 2025 | 4.05 | 4.04 | 4.04 | 4.12 | 4 | 18.74M |
| August 05, 2025 | 4 | 4.04 | 4.04 | 4.05 | 3.98 | 17.69M |
| August 04, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.91 | 14.01M |
| August 01, 2025 | 4.03 | 3.96 | 3.96 | 4.04 | 3.95 | 17.23M |
| July 31, 2025 | 3.99 | 4.02 | 4.02 | 4.14 | 3.92 | 36.51M |
| July 30, 2025 | 4.08 | 4 | 4 | 4.17 | 3.98 | 24.5M |
| July 29, 2025 | 4.07 | 4.08 | 4.08 | 4.09 | 3.99 | 25.35M |
| July 28, 2025 | 4.14 | 4.07 | 4.07 | 4.15 | 4.06 | 22.24M |
| July 25, 2025 | 4.23 | 4.14 | 4.14 | 4.24 | 4.13 | 22.84M |
| July 24, 2025 | 4.22 | 4.23 | 4.23 | 4.28 | 4.19 | 25.96M |
| July 23, 2025 | 4.3 | 4.24 | 4.24 | 4.32 | 4.22 | 27.74M |
| July 22, 2025 | 4.25 | 4.28 | 4.28 | 4.39 | 4.25 | 32.44M |
| July 21, 2025 | 4.27 | 4.25 | 4.25 | 4.29 | 4.19 | 28.13M |
| July 18, 2025 | 4.28 | 4.27 | 4.27 | 4.42 | 4.22 | 27.94M |
| July 17, 2025 | 4.26 | 4.26 | 4.26 | 4.31 | 4.22 | 25.25M |
| July 16, 2025 | 4.22 | 4.26 | 4.26 | 4.3 | 4.18 | 19.67M |
| July 15, 2025 | 4.24 | 4.22 | 4.22 | 4.33 | 4.1 | 37.88M |
| July 14, 2025 | 4.24 | 4.26 | 4.26 | 4.29 | 4.13 | 36.67M |
| July 11, 2025 | 4.31 | 4.35 | 4.35 | 4.4 | 4.27 | 37.1M |
| July 10, 2025 | 4.2 | 4.33 | 4.33 | 4.53 | 4.16 | 62M |
| July 09, 2025 | 4.17 | 4.2 | 4.2 | 4.3 | 4.14 | 36.17M |
| July 08, 2025 | 4.02 | 4.18 | 4.18 | 4.18 | 3.99 | 36.97M |
| July 07, 2025 | 4 | 4.04 | 4.04 | 4.05 | 3.98 | 24.57M |