3.31
-0.01(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.31 | 3.31 | 3.31 | 3.34 | 3.31 | 19.41M |
| September 25, 2025 | 3.4 | 3.32 | 3.32 | 3.41 | 3.32 | 36.47M |
| September 24, 2025 | 3.39 | 3.41 | 3.41 | 3.44 | 3.37 | 30.27M |
| September 23, 2025 | 3.39 | 3.4 | 3.4 | 3.43 | 3.35 | 32.8M |
| September 22, 2025 | 3.46 | 3.39 | 3.39 | 3.47 | 3.39 | 27.74M |
| September 19, 2025 | 3.4 | 3.46 | 3.46 | 3.46 | 3.39 | 34.56M |
| September 18, 2025 | 3.46 | 3.4 | 3.4 | 3.46 | 3.39 | 27.95M |
| September 17, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.41 | 27.35M |
| September 16, 2025 | 3.42 | 3.46 | 3.46 | 3.46 | 3.42 | 29.65M |
| September 15, 2025 | 3.44 | 3.41 | 3.41 | 3.47 | 3.4 | 21.98M |
| September 12, 2025 | 3.42 | 3.44 | 3.44 | 3.45 | 3.41 | 25.91M |
| September 11, 2025 | 3.41 | 3.43 | 3.43 | 3.43 | 3.38 | 19.93M |
| September 10, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.39 | 14.39M |
| September 09, 2025 | 3.42 | 3.41 | 3.41 | 3.42 | 3.39 | 17.37M |
| September 08, 2025 | 3.34 | 3.42 | 3.42 | 3.45 | 3.34 | 38.95M |
| September 05, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.32 | 19.13M |
| September 04, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.3 | 24.97M |
| September 03, 2025 | 3.41 | 3.34 | 3.34 | 3.42 | 3.33 | 26.84M |
| September 02, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.38 | 23.2M |
| September 01, 2025 | 3.44 | 3.42 | 3.42 | 3.44 | 3.4 | 28.13M |
| August 29, 2025 | 3.41 | 3.44 | 3.44 | 3.46 | 3.39 | 40.85M |
| August 28, 2025 | 3.38 | 3.41 | 3.41 | 3.45 | 3.33 | 35.49M |
| August 27, 2025 | 3.42 | 3.38 | 3.38 | 3.46 | 3.38 | 38.89M |
| August 26, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.42 | 22.55M |
| August 25, 2025 | 3.44 | 3.44 | 3.44 | 3.48 | 3.42 | 40.5M |
| August 22, 2025 | 3.38 | 3.43 | 3.43 | 3.43 | 3.35 | 40.82M |
| August 21, 2025 | 3.36 | 3.38 | 3.38 | 3.39 | 3.36 | 24.82M |
| August 20, 2025 | 3.36 | 3.36 | 3.36 | 3.37 | 3.33 | 17.35M |
| August 19, 2025 | 3.36 | 3.35 | 3.35 | 3.38 | 3.34 | 27.15M |
| August 18, 2025 | 3.36 | 3.35 | 3.35 | 3.38 | 3.31 | 41.55M |
| August 15, 2025 | 3.36 | 3.39 | 3.39 | 3.4 | 3.35 | 31.81M |
| August 14, 2025 | 3.37 | 3.34 | 3.34 | 3.4 | 3.34 | 23.21M |
| August 13, 2025 | 3.39 | 3.37 | 3.37 | 3.39 | 3.34 | 24.05M |
| August 12, 2025 | 3.37 | 3.38 | 3.38 | 3.41 | 3.36 | 23.43M |
| August 11, 2025 | 3.38 | 3.37 | 3.37 | 3.38 | 3.35 | 21.18M |
| August 08, 2025 | 3.37 | 3.37 | 3.37 | 3.39 | 3.35 | 25.49M |
| August 07, 2025 | 3.32 | 3.39 | 3.35 | 3.44 | 3.31 | 47.15M |
| August 06, 2025 | 3.31 | 3.32 | 3.32 | 3.33 | 3.3 | 14.65M |
| August 05, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.3 | 18.86M |
| August 04, 2025 | 3.29 | 3.3 | 3.3 | 3.31 | 3.28 | 15.82M |
| August 01, 2025 | 3.3 | 3.29 | 3.29 | 3.33 | 3.28 | 23.12M |
| July 31, 2025 | 3.37 | 3.3 | 3.3 | 3.37 | 3.29 | 30.25M |
| July 30, 2025 | 3.36 | 3.36 | 3.36 | 3.4 | 3.34 | 22.54M |
| July 29, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.33 | 19.84M |
| July 28, 2025 | 3.4 | 3.36 | 3.36 | 3.41 | 3.35 | 25.27M |
| July 25, 2025 | 3.44 | 3.39 | 3.39 | 3.45 | 3.38 | 25.92M |
| July 24, 2025 | 3.38 | 3.44 | 3.44 | 3.45 | 3.37 | 33.39M |
| July 23, 2025 | 3.4 | 3.39 | 3.39 | 3.43 | 3.38 | 33.77M |
| July 22, 2025 | 3.35 | 3.4 | 3.4 | 3.4 | 3.34 | 36.65M |
| July 21, 2025 | 3.29 | 3.34 | 3.34 | 3.36 | 3.29 | 35.97M |
| July 18, 2025 | 3.3 | 3.29 | 3.29 | 3.3 | 3.28 | 14.32M |
| July 17, 2025 | 3.31 | 3.29 | 3.29 | 3.32 | 3.28 | 18.6M |
| July 16, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.29 | 18.25M |
| July 15, 2025 | 3.33 | 3.31 | 3.31 | 3.34 | 3.28 | 27.1M |
| July 14, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.32 | 17.81M |
| July 11, 2025 | 3.31 | 3.33 | 3.33 | 3.35 | 3.3 | 29.95M |
| July 10, 2025 | 3.28 | 3.32 | 3.32 | 3.33 | 3.27 | 30.3M |
| July 09, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.27 | 29.44M |
| July 08, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.28 | 28.16M |
| July 07, 2025 | 3.27 | 3.32 | 3.32 | 3.32 | 3.25 | 32.84M |