3.32
+0.02(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.29 | 3.32 | 3.32 | 3.34 | 3.26 | 73.77M |
| September 25, 2025 | 3.37 | 3.3 | 3.3 | 3.38 | 3.29 | 57.15M |
| September 24, 2025 | 3.35 | 3.36 | 3.36 | 3.4 | 3.33 | 58.93M |
| September 23, 2025 | 3.35 | 3.34 | 3.34 | 3.35 | 3.28 | 69.71M |
| September 22, 2025 | 3.31 | 3.35 | 3.35 | 3.38 | 3.25 | 77.42M |
| September 19, 2025 | 3.34 | 3.3 | 3.3 | 3.35 | 3.27 | 63.86M |
| September 18, 2025 | 3.37 | 3.34 | 3.34 | 3.41 | 3.33 | 69.74M |
| September 17, 2025 | 3.42 | 3.37 | 3.37 | 3.43 | 3.36 | 67.76M |
| September 16, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.4 | 45.4M |
| September 15, 2025 | 3.42 | 3.43 | 3.43 | 3.46 | 3.37 | 83.77M |
| September 12, 2025 | 3.52 | 3.44 | 3.44 | 3.52 | 3.42 | 87.83M |
| September 11, 2025 | 3.52 | 3.52 | 3.52 | 3.54 | 3.48 | 59.65M |
| September 10, 2025 | 3.49 | 3.53 | 3.53 | 3.55 | 3.43 | 79.53M |
| September 09, 2025 | 3.49 | 3.47 | 3.47 | 3.53 | 3.44 | 80.65M |
| September 08, 2025 | 3.35 | 3.48 | 3.48 | 3.51 | 3.35 | 142.53M |
| September 05, 2025 | 3.35 | 3.35 | 3.35 | 3.37 | 3.3 | 75.78M |
| September 04, 2025 | 3.3 | 3.34 | 3.34 | 3.37 | 3.27 | 88.38M |
| September 03, 2025 | 3.32 | 3.31 | 3.31 | 3.34 | 3.29 | 89.15M |
| September 02, 2025 | 3.32 | 3.33 | 3.33 | 3.4 | 3.29 | 136.13M |
| September 01, 2025 | 3.2 | 3.35 | 3.35 | 3.42 | 3.08 | 366.15M |
| August 29, 2025 | 3.1 | 3.21 | 3.21 | 3.21 | 3.1 | 225.62M |
| August 28, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.89 | 54.29M |
| August 27, 2025 | 2.99 | 2.93 | 2.93 | 2.99 | 2.93 | 59.79M |
| August 26, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.97 | 40.14M |
| August 25, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.97 | 52.32M |
| August 22, 2025 | 2.95 | 2.97 | 2.97 | 2.97 | 2.93 | 47.32M |
| August 21, 2025 | 2.92 | 2.95 | 2.95 | 2.96 | 2.92 | 60.28M |
| August 20, 2025 | 2.91 | 2.92 | 2.92 | 2.93 | 2.89 | 48.08M |
| August 19, 2025 | 2.93 | 2.92 | 2.92 | 2.93 | 2.91 | 29.25M |
| August 18, 2025 | 2.91 | 2.92 | 2.92 | 2.94 | 2.9 | 67.62M |
| August 15, 2025 | 2.9 | 2.91 | 2.91 | 2.91 | 2.89 | 34.71M |
| August 14, 2025 | 2.98 | 2.96 | 2.89 | 2.99 | 2.96 | 42.38M |
| August 13, 2025 | 2.98 | 2.98 | 2.91 | 2.99 | 2.97 | 37.62M |
| August 12, 2025 | 2.98 | 2.98 | 2.91 | 2.99 | 2.97 | 30.95M |
| August 11, 2025 | 2.99 | 2.98 | 2.98 | 3 | 2.97 | 52.82M |
| August 08, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.96 | 46.57M |
| August 07, 2025 | 2.97 | 2.96 | 2.96 | 2.98 | 2.95 | 51.63M |
| August 06, 2025 | 2.98 | 2.97 | 2.97 | 2.99 | 2.96 | 46.2M |
| August 05, 2025 | 2.97 | 2.99 | 2.99 | 2.99 | 2.97 | 27.98M |
| August 04, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.96 | 50.76M |
| August 01, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.96 | 44.59M |
| July 31, 2025 | 3.04 | 2.97 | 2.97 | 3.05 | 2.97 | 59.27M |
| July 30, 2025 | 3.03 | 3.04 | 3.04 | 3.07 | 3.02 | 40.35M |
| July 29, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3.01 | 45.27M |
| July 28, 2025 | 3.11 | 3.05 | 3.05 | 3.18 | 3.04 | 100.82M |
| July 25, 2025 | 3.11 | 3.05 | 3.05 | 3.11 | 3.04 | 53.36M |
| July 24, 2025 | 3.08 | 3.11 | 3.11 | 3.11 | 3.05 | 60.36M |
| July 23, 2025 | 3.09 | 3.08 | 3.08 | 3.12 | 3.07 | 62.54M |
| July 22, 2025 | 3.03 | 3.09 | 3.09 | 3.09 | 2.99 | 86.72M |
| July 21, 2025 | 2.98 | 3.03 | 3.03 | 3.03 | 2.97 | 50.35M |
| July 18, 2025 | 2.97 | 2.98 | 2.98 | 2.98 | 2.96 | 22.87M |
| July 17, 2025 | 2.97 | 2.97 | 2.97 | 2.98 | 2.96 | 23.8M |
| July 16, 2025 | 2.98 | 2.97 | 2.97 | 2.99 | 2.96 | 19.06M |
| July 15, 2025 | 3 | 2.97 | 2.97 | 3 | 2.96 | 41.78M |
| July 14, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.99 | 46.6M |
| July 11, 2025 | 2.97 | 3 | 3 | 3.01 | 2.97 | 60.22M |
| July 10, 2025 | 2.95 | 2.97 | 2.97 | 2.98 | 2.95 | 49.02M |
| July 09, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.93 | 35.08M |
| July 08, 2025 | 2.93 | 2.94 | 2.94 | 2.94 | 2.92 | 29.91M |
| July 07, 2025 | 2.91 | 2.92 | 2.92 | 2.93 | 2.9 | 38.68M |