3.49
+0.03(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.51 | 3.46 | 3.46 | 3.53 | 3.46 | 11.92M |
| October 16, 2025 | 3.54 | 3.51 | 3.51 | 3.54 | 3.49 | 10.14M |
| October 15, 2025 | 3.49 | 3.54 | 3.54 | 3.54 | 3.48 | 14.08M |
| October 14, 2025 | 3.53 | 3.49 | 3.49 | 3.57 | 3.47 | 18.7M |
| October 13, 2025 | 3.5 | 3.53 | 3.53 | 3.54 | 3.41 | 18.94M |
| October 10, 2025 | 3.56 | 3.57 | 3.57 | 3.61 | 3.55 | 18.6M |
| October 09, 2025 | 3.57 | 3.56 | 3.56 | 3.58 | 3.53 | 19.54M |
| September 30, 2025 | 3.61 | 3.58 | 3.58 | 3.63 | 3.58 | 14M |
| September 29, 2025 | 3.62 | 3.61 | 3.61 | 3.62 | 3.54 | 13.07M |
| September 26, 2025 | 3.61 | 3.62 | 3.62 | 3.66 | 3.57 | 16.75M |
| September 25, 2025 | 3.65 | 3.63 | 3.63 | 3.67 | 3.61 | 13.02M |
| September 24, 2025 | 3.62 | 3.65 | 3.65 | 3.67 | 3.59 | 11.37M |
| September 23, 2025 | 3.7 | 3.63 | 3.63 | 3.7 | 3.53 | 22.15M |
| September 22, 2025 | 3.74 | 3.71 | 3.71 | 3.75 | 3.68 | 15.24M |
| September 19, 2025 | 3.74 | 3.76 | 3.76 | 3.78 | 3.68 | 20.07M |
| September 18, 2025 | 3.82 | 3.72 | 3.72 | 3.83 | 3.69 | 29.38M |
| September 17, 2025 | 3.87 | 3.82 | 3.82 | 3.88 | 3.81 | 22.03M |
| September 16, 2025 | 3.81 | 3.87 | 3.87 | 3.88 | 3.79 | 29.2M |
| September 15, 2025 | 3.83 | 3.81 | 3.81 | 3.86 | 3.78 | 20.54M |
| September 12, 2025 | 3.82 | 3.82 | 3.82 | 3.85 | 3.79 | 18.95M |
| September 11, 2025 | 3.86 | 3.82 | 3.82 | 3.86 | 3.77 | 30.74M |
| September 10, 2025 | 3.73 | 3.87 | 3.87 | 3.88 | 3.73 | 43.01M |
| September 09, 2025 | 3.73 | 3.74 | 3.74 | 3.76 | 3.7 | 14.22M |
| September 08, 2025 | 3.72 | 3.73 | 3.73 | 3.75 | 3.69 | 14.72M |
| September 05, 2025 | 3.69 | 3.71 | 3.71 | 3.72 | 3.64 | 14.27M |
| September 04, 2025 | 3.61 | 3.68 | 3.68 | 3.73 | 3.61 | 26.66M |
| September 03, 2025 | 3.71 | 3.61 | 3.61 | 3.73 | 3.6 | 19.17M |
| September 02, 2025 | 3.74 | 3.7 | 3.7 | 3.74 | 3.67 | 19.23M |
| September 01, 2025 | 3.67 | 3.75 | 3.75 | 3.8 | 3.67 | 24.12M |
| August 29, 2025 | 3.77 | 3.72 | 3.72 | 3.79 | 3.7 | 21.37M |
| August 28, 2025 | 3.85 | 3.78 | 3.78 | 3.91 | 3.66 | 40.28M |
| August 27, 2025 | 3.95 | 3.84 | 3.84 | 3.98 | 3.83 | 45.93M |
| August 26, 2025 | 3.94 | 3.97 | 3.97 | 3.98 | 3.9 | 33.72M |
| August 25, 2025 | 3.94 | 3.93 | 3.93 | 3.95 | 3.9 | 29.26M |
| August 22, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.89 | 24.1M |
| August 21, 2025 | 3.96 | 3.95 | 3.95 | 3.97 | 3.91 | 23.54M |
| August 20, 2025 | 3.95 | 3.96 | 3.96 | 3.97 | 3.91 | 24.54M |
| August 19, 2025 | 3.91 | 3.96 | 3.96 | 3.98 | 3.85 | 45.44M |
| August 18, 2025 | 3.76 | 3.89 | 3.89 | 3.94 | 3.76 | 56.95M |
| August 15, 2025 | 3.78 | 3.77 | 3.77 | 3.8 | 3.75 | 25.33M |
| August 14, 2025 | 3.88 | 3.77 | 3.77 | 3.89 | 3.77 | 28.45M |
| August 13, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.86 | 22.32M |
| August 12, 2025 | 3.9 | 3.9 | 3.9 | 3.94 | 3.86 | 23.8M |
| August 11, 2025 | 3.86 | 3.91 | 3.91 | 4.03 | 3.84 | 39.09M |
| August 08, 2025 | 3.88 | 3.85 | 3.85 | 3.9 | 3.82 | 21.75M |
| August 07, 2025 | 3.91 | 3.89 | 3.89 | 3.93 | 3.88 | 19.94M |
| August 06, 2025 | 3.91 | 3.91 | 3.91 | 3.94 | 3.85 | 25.29M |
| August 05, 2025 | 3.88 | 3.92 | 3.92 | 3.92 | 3.86 | 24.33M |
| August 04, 2025 | 3.93 | 3.87 | 3.87 | 3.94 | 3.84 | 27.97M |
| August 01, 2025 | 3.88 | 3.92 | 3.92 | 3.99 | 3.84 | 34.06M |
| July 31, 2025 | 3.92 | 3.84 | 3.84 | 3.95 | 3.82 | 33.21M |
| July 30, 2025 | 3.84 | 3.93 | 3.93 | 4.01 | 3.82 | 53.91M |
| July 29, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.8 | 23.02M |
| July 28, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.88 | 20.33M |
| July 25, 2025 | 3.88 | 3.91 | 3.91 | 3.92 | 3.86 | 26.49M |
| July 24, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.83 | 16.7M |
| July 23, 2025 | 3.87 | 3.84 | 3.84 | 3.91 | 3.83 | 22.58M |
| July 22, 2025 | 3.88 | 3.88 | 3.88 | 3.91 | 3.84 | 21.83M |
| July 21, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.88 | 25.32M |
| July 18, 2025 | 3.87 | 3.91 | 3.91 | 3.93 | 3.87 | 24.52M |
