3.24
-0.04(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.28 | 3.24 | 3.24 | 3.31 | 3.24 | 10M |
| October 16, 2025 | 3.39 | 3.28 | 3.28 | 3.39 | 3.27 | 11.72M |
| October 15, 2025 | 3.39 | 3.38 | 3.38 | 3.43 | 3.37 | 9.91M |
| October 14, 2025 | 3.32 | 3.38 | 3.38 | 3.45 | 3.31 | 21.89M |
| October 13, 2025 | 3.26 | 3.31 | 3.31 | 3.32 | 3.2 | 10.79M |
| October 10, 2025 | 3.3 | 3.34 | 3.34 | 3.38 | 3.29 | 10.69M |
| October 09, 2025 | 3.29 | 3.32 | 3.32 | 3.35 | 3.29 | 9.57M |
| September 30, 2025 | 3.31 | 3.3 | 3.3 | 3.33 | 3.29 | 6.49M |
| September 29, 2025 | 3.36 | 3.31 | 3.31 | 3.36 | 3.25 | 11.7M |
| September 26, 2025 | 3.31 | 3.35 | 3.35 | 3.4 | 3.3 | 11.55M |
| September 25, 2025 | 3.35 | 3.31 | 3.31 | 3.42 | 3.31 | 12.06M |
| September 24, 2025 | 3.25 | 3.37 | 3.37 | 3.38 | 3.24 | 15.73M |
| September 23, 2025 | 3.35 | 3.29 | 3.29 | 3.37 | 3.19 | 24.27M |
| September 22, 2025 | 3.43 | 3.38 | 3.38 | 3.44 | 3.33 | 15.87M |
| September 19, 2025 | 3.54 | 3.43 | 3.43 | 3.58 | 3.39 | 28.04M |
| September 18, 2025 | 3.64 | 3.55 | 3.55 | 3.71 | 3.53 | 36.31M |
| September 17, 2025 | 3.76 | 3.68 | 3.68 | 3.77 | 3.59 | 43.87M |
| September 16, 2025 | 3.7 | 3.78 | 3.78 | 3.8 | 3.65 | 54.54M |
| September 15, 2025 | 3.48 | 3.67 | 3.67 | 3.72 | 3.45 | 48.25M |
| September 12, 2025 | 3.39 | 3.48 | 3.48 | 3.53 | 3.38 | 29.27M |
| September 11, 2025 | 3.39 | 3.38 | 3.38 | 3.41 | 3.32 | 15.45M |
| September 10, 2025 | 3.39 | 3.38 | 3.38 | 3.42 | 3.36 | 9.55M |
| September 09, 2025 | 3.41 | 3.38 | 3.38 | 3.43 | 3.37 | 9.1M |
| September 08, 2025 | 3.41 | 3.41 | 3.41 | 3.44 | 3.37 | 10.48M |
| September 05, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.36 | 15.35M |
| September 04, 2025 | 3.33 | 3.4 | 3.4 | 3.48 | 3.31 | 23.96M |
| September 03, 2025 | 3.48 | 3.32 | 3.32 | 3.51 | 3.32 | 20.23M |
| September 02, 2025 | 3.5 | 3.49 | 3.49 | 3.55 | 3.44 | 10.2M |
| September 01, 2025 | 3.48 | 3.5 | 3.5 | 3.53 | 3.43 | 10.53M |
| August 29, 2025 | 3.52 | 3.46 | 3.46 | 3.55 | 3.44 | 11.38M |
| August 28, 2025 | 3.54 | 3.51 | 3.51 | 3.57 | 3.39 | 21.24M |
| August 27, 2025 | 3.65 | 3.55 | 3.55 | 3.66 | 3.55 | 21.7M |
| August 26, 2025 | 3.67 | 3.65 | 3.65 | 3.68 | 3.64 | 12.12M |
| August 25, 2025 | 3.63 | 3.68 | 3.68 | 3.72 | 3.61 | 18.61M |
| August 22, 2025 | 3.66 | 3.64 | 3.64 | 3.66 | 3.61 | 12.05M |
| August 21, 2025 | 3.69 | 3.66 | 3.66 | 3.7 | 3.65 | 11.79M |
| August 20, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.62 | 15.3M |
| August 19, 2025 | 3.68 | 3.68 | 3.68 | 3.69 | 3.62 | 18.39M |
| August 18, 2025 | 3.73 | 3.71 | 3.71 | 3.89 | 3.67 | 32.46M |
| August 15, 2025 | 3.61 | 3.63 | 3.63 | 3.65 | 3.6 | 14.4M |
| August 14, 2025 | 3.7 | 3.61 | 3.61 | 3.8 | 3.61 | 29.64M |
| August 13, 2025 | 3.76 | 3.69 | 3.69 | 3.79 | 3.68 | 18.27M |
| August 12, 2025 | 3.69 | 3.75 | 3.75 | 3.8 | 3.64 | 28.13M |
| August 11, 2025 | 3.62 | 3.7 | 3.7 | 3.71 | 3.61 | 21.91M |
| August 08, 2025 | 3.58 | 3.62 | 3.62 | 3.63 | 3.58 | 16.51M |
| August 07, 2025 | 3.66 | 3.59 | 3.59 | 3.68 | 3.58 | 17.72M |
| August 06, 2025 | 3.64 | 3.65 | 3.65 | 3.66 | 3.55 | 26.29M |
| August 05, 2025 | 3.62 | 3.63 | 3.63 | 3.65 | 3.6 | 23.45M |
| August 04, 2025 | 3.74 | 3.64 | 3.64 | 3.74 | 3.61 | 30.47M |
| August 01, 2025 | 3.74 | 3.77 | 3.77 | 3.79 | 3.7 | 20.16M |
| July 31, 2025 | 3.85 | 3.73 | 3.73 | 3.93 | 3.71 | 39.4M |
| July 30, 2025 | 3.83 | 3.84 | 3.84 | 4.03 | 3.83 | 47.07M |
| July 29, 2025 | 3.77 | 3.89 | 3.89 | 3.91 | 3.68 | 50.87M |
| July 28, 2025 | 3.78 | 3.77 | 3.77 | 3.81 | 3.73 | 27.04M |
| July 25, 2025 | 3.83 | 3.73 | 3.73 | 3.9 | 3.72 | 36.6M |
| July 24, 2025 | 3.78 | 3.77 | 3.77 | 3.82 | 3.69 | 43.28M |
| July 23, 2025 | 3.98 | 3.78 | 3.78 | 4.03 | 3.76 | 76.04M |
| July 22, 2025 | 4.09 | 3.98 | 3.98 | 4.18 | 3.95 | 133.98M |
| July 21, 2025 | 3.6 | 3.91 | 3.91 | 3.91 | 3.6 | 59.49M |
| July 18, 2025 | 3.59 | 3.55 | 3.55 | 3.59 | 3.51 | 22.6M |