3.82
+0.04(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.83 | 3.78 | 3.78 | 3.84 | 3.78 | 81.8M |
| October 16, 2025 | 3.79 | 3.84 | 3.84 | 3.86 | 3.78 | 116.46M |
| October 15, 2025 | 3.82 | 3.78 | 3.78 | 3.83 | 3.75 | 99.05M |
| October 14, 2025 | 3.75 | 3.81 | 3.81 | 3.89 | 3.75 | 181.65M |
| October 13, 2025 | 3.69 | 3.75 | 3.75 | 3.76 | 3.67 | 133.42M |
| October 10, 2025 | 3.67 | 3.75 | 3.75 | 3.76 | 3.67 | 129.73M |
| October 09, 2025 | 3.64 | 3.68 | 3.68 | 3.69 | 3.63 | 88.12M |
| September 30, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.63 | 55.47M |
| September 29, 2025 | 3.63 | 3.67 | 3.67 | 3.67 | 3.59 | 95.07M |
| September 26, 2025 | 3.61 | 3.62 | 3.62 | 3.64 | 3.61 | 72.61M |
| September 25, 2025 | 3.7 | 3.62 | 3.62 | 3.71 | 3.62 | 161.37M |
| September 24, 2025 | 3.75 | 3.73 | 3.73 | 3.8 | 3.69 | 243.94M |
| September 23, 2025 | 3.71 | 3.82 | 3.82 | 3.97 | 3.69 | 359.19M |
| September 22, 2025 | 3.74 | 3.7 | 3.7 | 3.8 | 3.69 | 220.77M |
| September 19, 2025 | 3.65 | 3.68 | 3.68 | 3.69 | 3.64 | 70.73M |
| September 18, 2025 | 3.72 | 3.65 | 3.65 | 3.72 | 3.63 | 86.28M |
| September 17, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.65 | 104.58M |
| September 16, 2025 | 3.66 | 3.71 | 3.71 | 3.72 | 3.65 | 137.53M |
| September 15, 2025 | 3.64 | 3.65 | 3.65 | 3.7 | 3.63 | 68.82M |
| September 12, 2025 | 3.63 | 3.64 | 3.64 | 3.69 | 3.63 | 123.18M |
| September 11, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.59 | 58.37M |
| September 10, 2025 | 3.62 | 3.64 | 3.64 | 3.64 | 3.6 | 48.05M |
| September 09, 2025 | 3.61 | 3.62 | 3.62 | 3.63 | 3.59 | 58.5M |
| September 08, 2025 | 3.58 | 3.61 | 3.61 | 3.64 | 3.57 | 103.28M |
| September 05, 2025 | 3.6 | 3.58 | 3.58 | 3.61 | 3.55 | 78.54M |
| September 04, 2025 | 3.62 | 3.6 | 3.6 | 3.63 | 3.57 | 81.39M |
| September 03, 2025 | 3.64 | 3.62 | 3.62 | 3.65 | 3.6 | 70.98M |
| September 02, 2025 | 3.64 | 3.65 | 3.65 | 3.67 | 3.62 | 88.79M |
| September 01, 2025 | 3.64 | 3.63 | 3.63 | 3.65 | 3.6 | 63.94M |
| August 29, 2025 | 3.65 | 3.63 | 3.63 | 3.72 | 3.63 | 171.36M |
| August 28, 2025 | 3.65 | 3.63 | 3.63 | 3.67 | 3.57 | 135.62M |
| August 27, 2025 | 3.72 | 3.64 | 3.64 | 3.72 | 3.63 | 121.96M |
| August 26, 2025 | 3.7 | 3.71 | 3.71 | 3.72 | 3.69 | 52.74M |
| August 25, 2025 | 3.69 | 3.71 | 3.71 | 3.75 | 3.68 | 139.91M |
| August 22, 2025 | 3.68 | 3.69 | 3.69 | 3.69 | 3.64 | 72.25M |
| August 21, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.65 | 81.95M |
| August 20, 2025 | 3.64 | 3.66 | 3.66 | 3.67 | 3.62 | 85.64M |
| August 19, 2025 | 3.64 | 3.64 | 3.64 | 3.65 | 3.63 | 40.1M |
| August 18, 2025 | 3.65 | 3.64 | 3.64 | 3.66 | 3.63 | 101.3M |
| August 15, 2025 | 3.64 | 3.64 | 3.64 | 3.66 | 3.63 | 73.66M |
| August 14, 2025 | 3.68 | 3.64 | 3.64 | 3.71 | 3.64 | 59.02M |
| August 13, 2025 | 3.7 | 3.68 | 3.68 | 3.71 | 3.66 | 53.62M |
| August 12, 2025 | 3.68 | 3.71 | 3.71 | 3.74 | 3.68 | 63.3M |
| August 11, 2025 | 3.68 | 3.68 | 3.68 | 3.69 | 3.66 | 31.21M |
| August 08, 2025 | 3.67 | 3.67 | 3.67 | 3.69 | 3.67 | 29.39M |
| August 07, 2025 | 3.65 | 3.69 | 3.69 | 3.7 | 3.63 | 73.39M |
| August 06, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.61 | 38.36M |
| August 05, 2025 | 3.63 | 3.64 | 3.64 | 3.67 | 3.62 | 82.95M |
| August 04, 2025 | 3.63 | 3.63 | 3.63 | 3.64 | 3.62 | 25.61M |
| August 01, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.62 | 26.52M |
| July 31, 2025 | 3.71 | 3.63 | 3.63 | 3.72 | 3.62 | 75.8M |
| July 30, 2025 | 3.73 | 3.71 | 3.71 | 3.76 | 3.7 | 79.86M |
| July 29, 2025 | 3.73 | 3.73 | 3.73 | 3.74 | 3.7 | 38.71M |
| July 28, 2025 | 3.75 | 3.72 | 3.72 | 3.75 | 3.71 | 45.07M |
| July 25, 2025 | 3.78 | 3.75 | 3.75 | 3.8 | 3.73 | 57.76M |
| July 24, 2025 | 3.77 | 3.78 | 3.78 | 3.81 | 3.75 | 80.53M |
| July 23, 2025 | 3.78 | 3.76 | 3.76 | 3.82 | 3.75 | 76.19M |
| July 22, 2025 | 3.74 | 3.78 | 3.78 | 3.78 | 3.72 | 63.68M |
| July 21, 2025 | 3.72 | 3.74 | 3.74 | 3.75 | 3.72 | 49.96M |
| July 18, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.69 | 36.72M |
