3.81
-0.05(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.52 | 3.86 | 3.86 | 3.86 | 3.52 | 211.81M |
| October 16, 2025 | 3.6 | 3.51 | 3.51 | 3.6 | 3.51 | 52.55M |
| October 15, 2025 | 3.59 | 3.61 | 3.61 | 3.62 | 3.55 | 53.78M |
| October 14, 2025 | 3.57 | 3.6 | 3.6 | 3.64 | 3.56 | 76.34M |
| October 13, 2025 | 3.4 | 3.56 | 3.56 | 3.57 | 3.4 | 61.15M |
| October 10, 2025 | 3.55 | 3.58 | 3.58 | 3.66 | 3.52 | 74.2M |
| October 09, 2025 | 3.54 | 3.55 | 3.55 | 3.58 | 3.52 | 57.65M |
| September 30, 2025 | 3.52 | 3.53 | 3.53 | 3.56 | 3.51 | 55.27M |
| September 29, 2025 | 3.52 | 3.52 | 3.52 | 3.54 | 3.46 | 51.56M |
| September 26, 2025 | 3.53 | 3.53 | 3.53 | 3.58 | 3.52 | 53.85M |
| September 25, 2025 | 3.6 | 3.53 | 3.53 | 3.61 | 3.52 | 64.17M |
| September 24, 2025 | 3.56 | 3.61 | 3.61 | 3.62 | 3.55 | 58.09M |
| September 23, 2025 | 3.65 | 3.58 | 3.58 | 3.65 | 3.5 | 100.47M |
| September 22, 2025 | 3.7 | 3.66 | 3.66 | 3.74 | 3.63 | 82.83M |
| September 19, 2025 | 3.84 | 3.72 | 3.72 | 3.89 | 3.72 | 100.25M |
| September 18, 2025 | 3.86 | 3.85 | 3.85 | 3.97 | 3.74 | 152.44M |
| September 17, 2025 | 3.93 | 3.88 | 3.88 | 4.01 | 3.86 | 173.41M |
| September 16, 2025 | 3.68 | 3.93 | 3.93 | 3.97 | 3.67 | 212.26M |
| September 15, 2025 | 3.6 | 3.71 | 3.71 | 3.71 | 3.54 | 150.11M |
| September 12, 2025 | 3.55 | 3.6 | 3.6 | 3.61 | 3.53 | 110.79M |
| September 11, 2025 | 3.5 | 3.55 | 3.55 | 3.61 | 3.44 | 130.52M |
| September 10, 2025 | 3.39 | 3.48 | 3.48 | 3.5 | 3.37 | 148.48M |
| September 09, 2025 | 3.49 | 3.39 | 3.39 | 3.49 | 3.38 | 119.99M |
| September 08, 2025 | 3.53 | 3.49 | 3.49 | 3.58 | 3.47 | 126.98M |
| September 05, 2025 | 3.62 | 3.56 | 3.56 | 3.62 | 3.46 | 121.5M |
| September 04, 2025 | 3.58 | 3.62 | 3.62 | 3.7 | 3.56 | 103.54M |
| September 03, 2025 | 3.84 | 3.62 | 3.62 | 3.86 | 3.57 | 166.34M |
| September 02, 2025 | 3.9 | 3.84 | 3.84 | 3.9 | 3.78 | 125.6M |
| September 01, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.88 | 96.23M |
| August 29, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.89 | 91.36M |
| August 28, 2025 | 3.89 | 3.94 | 3.94 | 3.95 | 3.83 | 144.88M |
| August 27, 2025 | 3.99 | 3.92 | 3.92 | 4 | 3.92 | 173.4M |
| August 26, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.92 | 145.81M |
| August 25, 2025 | 4 | 3.96 | 3.96 | 4.02 | 3.92 | 211.33M |
| August 22, 2025 | 3.89 | 3.99 | 3.99 | 4.02 | 3.85 | 254.25M |
| August 21, 2025 | 3.88 | 3.88 | 3.88 | 3.93 | 3.85 | 137.01M |
| August 20, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.83 | 188.92M |
| August 19, 2025 | 3.98 | 3.91 | 3.91 | 4.02 | 3.9 | 218.03M |
| August 18, 2025 | 3.9 | 3.98 | 3.98 | 4.03 | 3.89 | 271.35M |
| August 15, 2025 | 3.85 | 3.92 | 3.92 | 3.95 | 3.84 | 220.32M |
| August 14, 2025 | 4.05 | 3.88 | 3.88 | 4.1 | 3.88 | 402.6M |
| August 13, 2025 | 4.2 | 4.09 | 4.09 | 4.25 | 4.02 | 628.92M |
| August 12, 2025 | 4.32 | 4.4 | 4.4 | 4.95 | 4.32 | 892.16M |
| August 11, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 42.24M |
| August 08, 2025 | 5 | 5.28 | 5.28 | 5.28 | 4.95 | 542.81M |
| August 07, 2025 | 4.32 | 4.8 | 4.8 | 4.8 | 4.22 | 424.05M |
| August 06, 2025 | 4.28 | 4.36 | 4.36 | 4.45 | 4.28 | 239.18M |
| August 05, 2025 | 4.46 | 4.33 | 4.33 | 4.56 | 4.31 | 382M |
| August 04, 2025 | 4.19 | 4.55 | 4.55 | 4.64 | 4.19 | 493.76M |
| August 01, 2025 | 4.04 | 4.22 | 4.22 | 4.46 | 3.96 | 450.03M |
| July 31, 2025 | 4.12 | 4.05 | 4.05 | 4.16 | 4 | 205.14M |
| July 30, 2025 | 4 | 4.15 | 4.15 | 4.19 | 4 | 273.4M |
| July 29, 2025 | 4.01 | 4.03 | 4.03 | 4.05 | 3.95 | 145.41M |
| July 28, 2025 | 3.97 | 4.01 | 4.01 | 4.07 | 3.94 | 163.28M |
| July 25, 2025 | 3.95 | 3.97 | 3.97 | 4.04 | 3.93 | 123.41M |
| July 24, 2025 | 3.83 | 4.01 | 4.01 | 4.03 | 3.83 | 199.12M |
| July 23, 2025 | 3.92 | 3.85 | 3.85 | 4.04 | 3.83 | 188.35M |
| July 22, 2025 | 3.99 | 3.95 | 3.95 | 4.08 | 3.92 | 209.69M |
| July 21, 2025 | 3.93 | 4.05 | 4.05 | 4.1 | 3.9 | 211.68M |
| July 18, 2025 | 3.91 | 3.96 | 3.96 | 4.03 | 3.89 | 191.26M |
