3.92
-0.05(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.97 | 3.92 | 3.92 | 3.98 | 3.91 | 33.81M |
| October 16, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.94 | 35.07M |
| October 15, 2025 | 3.96 | 3.96 | 3.96 | 3.98 | 3.93 | 34.57M |
| October 14, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.94 | 52.21M |
| October 13, 2025 | 3.9 | 3.96 | 3.96 | 3.98 | 3.89 | 56.95M |
| October 10, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.93 | 59.08M |
| October 09, 2025 | 3.84 | 3.94 | 3.94 | 3.96 | 3.83 | 66.9M |
| September 30, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.83 | 26.27M |
| September 29, 2025 | 3.87 | 3.87 | 3.87 | 3.88 | 3.8 | 32.5M |
| September 26, 2025 | 3.83 | 3.86 | 3.86 | 3.89 | 3.82 | 31.66M |
| September 25, 2025 | 3.87 | 3.83 | 3.83 | 3.87 | 3.8 | 29.84M |
| September 24, 2025 | 3.82 | 3.87 | 3.87 | 3.88 | 3.8 | 48.62M |
| September 23, 2025 | 3.84 | 3.81 | 3.81 | 3.84 | 3.78 | 37.52M |
| September 22, 2025 | 3.85 | 3.83 | 3.83 | 3.86 | 3.77 | 42.05M |
| September 19, 2025 | 3.87 | 3.85 | 3.85 | 3.88 | 3.83 | 37.91M |
| September 18, 2025 | 3.91 | 3.87 | 3.87 | 3.93 | 3.86 | 43.54M |
| September 17, 2025 | 3.91 | 3.93 | 3.93 | 3.94 | 3.9 | 37.52M |
| September 16, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.88 | 36.7M |
| September 15, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.91 | 33.35M |
| September 12, 2025 | 3.96 | 3.93 | 3.93 | 3.97 | 3.9 | 55.23M |
| September 11, 2025 | 3.92 | 3.97 | 3.97 | 3.98 | 3.88 | 62.09M |
| September 10, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.9 | 30.9M |
| September 09, 2025 | 3.91 | 3.9 | 3.9 | 3.94 | 3.88 | 34.08M |
| September 08, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.88 | 42.83M |
| September 05, 2025 | 3.89 | 3.9 | 3.9 | 3.91 | 3.86 | 49.32M |
| September 04, 2025 | 3.96 | 3.89 | 3.89 | 3.96 | 3.86 | 76.46M |
| September 03, 2025 | 4.01 | 3.96 | 3.96 | 4.02 | 3.95 | 54.61M |
| September 02, 2025 | 4.07 | 4 | 4 | 4.09 | 3.97 | 96.72M |
| September 01, 2025 | 4 | 4.07 | 4.07 | 4.18 | 3.99 | 121.09M |
| August 29, 2025 | 4.08 | 3.99 | 3.99 | 4.11 | 3.98 | 92.75M |
| August 28, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 3.99 | 59.93M |
| August 27, 2025 | 4.1 | 4.06 | 4.06 | 4.19 | 4.06 | 87.62M |
| August 26, 2025 | 4.07 | 4.13 | 4.13 | 4.17 | 4.05 | 137.68M |
| August 25, 2025 | 4.04 | 4.07 | 4.07 | 4.09 | 4.02 | 71.98M |
| August 22, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 3.99 | 56.76M |
| August 21, 2025 | 4.07 | 4.04 | 4.04 | 4.07 | 4.03 | 68.05M |
| August 20, 2025 | 4.05 | 4.07 | 4.07 | 4.09 | 3.98 | 126.06M |
| August 19, 2025 | 3.92 | 3.94 | 3.94 | 3.95 | 3.91 | 44.03M |
| August 18, 2025 | 4.05 | 3.92 | 3.92 | 4.06 | 3.9 | 147.15M |
| August 15, 2025 | 4.09 | 4.03 | 4.03 | 4.12 | 4 | 97.21M |
| August 14, 2025 | 4.15 | 4.1 | 4.1 | 4.22 | 4.09 | 83.07M |
| August 13, 2025 | 4.02 | 4.15 | 4.15 | 4.26 | 4 | 175.67M |
| August 12, 2025 | 4.01 | 4.02 | 4.02 | 4.05 | 4 | 52.63M |
| August 11, 2025 | 4.11 | 4.03 | 4.03 | 4.12 | 4 | 67.32M |
| August 08, 2025 | 4.07 | 4.1 | 4.1 | 4.12 | 4.06 | 29.2M |
| August 07, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.03 | 30.44M |
| August 06, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 4.04 | 25.4M |
| August 05, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4.02 | 30.79M |
| August 04, 2025 | 4.03 | 4.04 | 4.04 | 4.06 | 4.01 | 26.45M |
| August 01, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 4.02 | 26.43M |
| July 31, 2025 | 4.11 | 4.05 | 4.05 | 4.12 | 4.02 | 38.03M |
| July 30, 2025 | 4.12 | 4.11 | 4.11 | 4.2 | 4.11 | 48.45M |
| July 29, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 4.07 | 27.85M |
| July 28, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 4.08 | 52.32M |
| July 25, 2025 | 4.2 | 4.2 | 4.2 | 4.25 | 4.17 | 32.28M |
| July 24, 2025 | 4.27 | 4.2 | 4.2 | 4.28 | 4.18 | 46.31M |
| July 23, 2025 | 4.32 | 4.27 | 4.27 | 4.34 | 4.25 | 28.09M |
| July 22, 2025 | 4.24 | 4.32 | 4.32 | 4.33 | 4.23 | 35.58M |
| July 21, 2025 | 4.18 | 4.23 | 4.23 | 4.25 | 4.17 | 35.08M |
| July 18, 2025 | 4.15 | 4.19 | 4.19 | 4.2 | 4.12 | 28.78M |