3.96
-0.02(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.11 | 3.98 | 3.98 | 4.26 | 3.98 | 114.37M |
| October 16, 2025 | 4.19 | 4.11 | 4.11 | 4.24 | 4.08 | 91.32M |
| October 15, 2025 | 4.04 | 4.19 | 4.19 | 4.3 | 4.04 | 133.5M |
| October 14, 2025 | 4.1 | 4.06 | 4.06 | 4.2 | 4.04 | 122.1M |
| October 13, 2025 | 3.92 | 4.06 | 4.06 | 4.08 | 3.91 | 115.55M |
| October 10, 2025 | 4.04 | 4.13 | 4.13 | 4.15 | 4.04 | 117.22M |
| October 09, 2025 | 4 | 4.08 | 4.08 | 4.16 | 3.98 | 143.72M |
| September 30, 2025 | 3.94 | 4 | 4 | 4.02 | 3.89 | 169.96M |
| September 29, 2025 | 3.63 | 3.99 | 3.99 | 3.99 | 3.54 | 240.7M |
| September 26, 2025 | 3.62 | 3.63 | 3.63 | 3.7 | 3.61 | 62.33M |
| September 25, 2025 | 3.65 | 3.64 | 3.64 | 3.77 | 3.63 | 73.76M |
| September 24, 2025 | 3.69 | 3.65 | 3.65 | 3.69 | 3.59 | 90.66M |
| September 23, 2025 | 3.85 | 3.7 | 3.7 | 3.85 | 3.65 | 163.47M |
| September 22, 2025 | 3.71 | 3.91 | 3.91 | 3.98 | 3.64 | 230.94M |
| September 19, 2025 | 3.55 | 3.72 | 3.72 | 3.74 | 3.54 | 178.71M |
| September 18, 2025 | 3.62 | 3.55 | 3.55 | 3.68 | 3.51 | 106.15M |
| September 17, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.62 | 54.8M |
| September 16, 2025 | 3.65 | 3.67 | 3.67 | 3.7 | 3.6 | 70.2M |
| September 15, 2025 | 3.68 | 3.65 | 3.65 | 3.7 | 3.61 | 64.28M |
| September 12, 2025 | 3.65 | 3.68 | 3.68 | 3.72 | 3.61 | 87.45M |
| September 11, 2025 | 3.59 | 3.64 | 3.64 | 3.64 | 3.53 | 65.27M |
| September 10, 2025 | 3.65 | 3.59 | 3.59 | 3.65 | 3.56 | 70.42M |
| September 09, 2025 | 3.58 | 3.65 | 3.65 | 3.74 | 3.54 | 124.73M |
| September 08, 2025 | 3.56 | 3.58 | 3.58 | 3.63 | 3.55 | 62.17M |
| September 05, 2025 | 3.53 | 3.58 | 3.58 | 3.59 | 3.46 | 72.43M |
| September 04, 2025 | 3.54 | 3.52 | 3.52 | 3.61 | 3.48 | 90.11M |
| September 03, 2025 | 3.57 | 3.54 | 3.54 | 3.66 | 3.52 | 84.17M |
| September 02, 2025 | 3.63 | 3.57 | 3.57 | 3.64 | 3.54 | 84.68M |
| September 01, 2025 | 3.67 | 3.62 | 3.62 | 3.67 | 3.58 | 76.77M |
| August 29, 2025 | 3.68 | 3.64 | 3.64 | 3.72 | 3.62 | 76.98M |
| August 28, 2025 | 3.73 | 3.68 | 3.68 | 3.74 | 3.56 | 112.77M |
| August 27, 2025 | 3.83 | 3.71 | 3.71 | 3.87 | 3.71 | 122.88M |
| August 26, 2025 | 3.79 | 3.83 | 3.83 | 3.89 | 3.7 | 143.47M |
| August 25, 2025 | 3.74 | 3.76 | 3.76 | 3.82 | 3.72 | 118.84M |
| August 22, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.67 | 118.38M |
| August 21, 2025 | 3.82 | 3.73 | 3.73 | 3.84 | 3.72 | 92.49M |
| August 20, 2025 | 3.8 | 3.8 | 3.8 | 3.84 | 3.76 | 81.73M |
| August 19, 2025 | 3.9 | 3.81 | 3.81 | 3.93 | 3.8 | 93.29M |
| August 18, 2025 | 3.86 | 3.88 | 3.88 | 3.92 | 3.83 | 125.8M |
| August 15, 2025 | 3.87 | 3.9 | 3.9 | 3.98 | 3.84 | 101.81M |
| August 14, 2025 | 4.09 | 3.88 | 3.88 | 4.11 | 3.86 | 166.27M |
| August 13, 2025 | 4.1 | 4.06 | 4.06 | 4.13 | 4.03 | 125.26M |
| August 12, 2025 | 4.14 | 4.1 | 4.1 | 4.17 | 4.06 | 133.31M |
| August 11, 2025 | 4.1 | 4.14 | 4.14 | 4.2 | 4.03 | 196.34M |
| August 08, 2025 | 3.97 | 4.14 | 4.14 | 4.27 | 3.96 | 305.24M |
| August 07, 2025 | 4.1 | 4.01 | 4.01 | 4.14 | 3.88 | 411.86M |
| August 06, 2025 | 3.8 | 4.08 | 4.08 | 4.08 | 3.73 | 384.34M |
| August 05, 2025 | 3.38 | 3.71 | 3.71 | 3.71 | 3.38 | 195.88M |
| August 04, 2025 | 3.42 | 3.37 | 3.37 | 3.43 | 3.28 | 145.41M |
| August 01, 2025 | 3.48 | 3.43 | 3.43 | 3.51 | 3.42 | 104.1M |
| July 31, 2025 | 3.65 | 3.47 | 3.47 | 3.69 | 3.45 | 185.6M |
| July 30, 2025 | 3.52 | 3.67 | 3.67 | 3.75 | 3.48 | 210.05M |
| July 29, 2025 | 3.37 | 3.51 | 3.51 | 3.52 | 3.36 | 149.17M |
| July 28, 2025 | 3.42 | 3.38 | 3.38 | 3.44 | 3.36 | 71.18M |
| July 25, 2025 | 3.44 | 3.42 | 3.42 | 3.47 | 3.39 | 68.91M |
| July 24, 2025 | 3.4 | 3.45 | 3.45 | 3.45 | 3.36 | 83.94M |
| July 23, 2025 | 3.46 | 3.42 | 3.42 | 3.54 | 3.41 | 115.59M |
| July 22, 2025 | 3.42 | 3.45 | 3.45 | 3.47 | 3.39 | 115.19M |
| July 21, 2025 | 3.32 | 3.42 | 3.42 | 3.43 | 3.32 | 131.08M |
| July 18, 2025 | 3.35 | 3.32 | 3.32 | 3.38 | 3.29 | 76.55M |
