3.55
-0.03(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 3.58 | 3.55 | 3.55 | 3.59 | 3.51 | 92.26M |
| September 16, 2025 | 3.67 | 3.58 | 3.58 | 3.7 | 3.54 | 152.43M |
| September 15, 2025 | 3.65 | 3.67 | 3.67 | 3.72 | 3.63 | 125.46M |
| September 12, 2025 | 3.69 | 3.66 | 3.66 | 3.72 | 3.64 | 123.83M |
| September 11, 2025 | 3.67 | 3.69 | 3.69 | 3.71 | 3.64 | 138.88M |
| September 10, 2025 | 3.69 | 3.68 | 3.68 | 3.7 | 3.64 | 114.5M |
| September 09, 2025 | 3.73 | 3.71 | 3.71 | 3.76 | 3.67 | 130.57M |
| September 08, 2025 | 3.66 | 3.72 | 3.72 | 3.75 | 3.66 | 172.3M |
| September 05, 2025 | 3.55 | 3.65 | 3.65 | 3.66 | 3.51 | 166.52M |
| September 04, 2025 | 3.61 | 3.56 | 3.56 | 3.61 | 3.5 | 172.92M |
| September 03, 2025 | 3.66 | 3.6 | 3.6 | 3.67 | 3.58 | 178.85M |
| September 02, 2025 | 3.61 | 3.66 | 3.66 | 3.69 | 3.55 | 266.59M |
| September 01, 2025 | 3.5 | 3.59 | 3.59 | 3.61 | 3.45 | 257.56M |
| August 29, 2025 | 3.47 | 3.49 | 3.49 | 3.6 | 3.46 | 322.77M |
| August 28, 2025 | 3.37 | 3.41 | 3.41 | 3.42 | 3.32 | 141.26M |
| August 27, 2025 | 3.42 | 3.36 | 3.36 | 3.46 | 3.36 | 153.95M |
| August 26, 2025 | 3.42 | 3.41 | 3.41 | 3.43 | 3.39 | 96.94M |
| August 25, 2025 | 3.38 | 3.42 | 3.42 | 3.42 | 3.36 | 149.53M |
| August 22, 2025 | 3.41 | 3.38 | 3.38 | 3.41 | 3.34 | 134.07M |
| August 21, 2025 | 3.4 | 3.46 | 3.4 | 3.47 | 3.39 | 177.63M |
| August 20, 2025 | 3.35 | 3.39 | 3.33 | 3.39 | 3.34 | 104.24M |
| August 19, 2025 | 3.37 | 3.36 | 3.36 | 3.38 | 3.34 | 101.95M |
| August 18, 2025 | 3.33 | 3.36 | 3.36 | 3.37 | 3.31 | 111.89M |
| August 15, 2025 | 3.31 | 3.33 | 3.33 | 3.34 | 3.3 | 86.17M |
| August 14, 2025 | 3.37 | 3.31 | 3.31 | 3.37 | 3.31 | 125.4M |
| August 13, 2025 | 3.36 | 3.37 | 3.37 | 3.37 | 3.35 | 84.96M |
| August 12, 2025 | 3.39 | 3.37 | 3.37 | 3.4 | 3.36 | 95.08M |
| August 11, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.36 | 117.82M |
| August 08, 2025 | 3.37 | 3.41 | 3.41 | 3.43 | 3.36 | 131.47M |
| August 07, 2025 | 3.38 | 3.37 | 3.37 | 3.39 | 3.35 | 95.07M |
| August 06, 2025 | 3.42 | 3.38 | 3.38 | 3.44 | 3.37 | 113.27M |
| August 05, 2025 | 3.38 | 3.42 | 3.42 | 3.43 | 3.37 | 110.91M |
| August 04, 2025 | 3.36 | 3.38 | 3.38 | 3.39 | 3.34 | 135.23M |
| August 01, 2025 | 3.4 | 3.38 | 3.38 | 3.43 | 3.38 | 96.5M |
| July 31, 2025 | 3.46 | 3.4 | 3.4 | 3.46 | 3.39 | 162.85M |
| July 30, 2025 | 3.41 | 3.47 | 3.47 | 3.53 | 3.4 | 296.51M |
| July 29, 2025 | 3.43 | 3.41 | 3.41 | 3.44 | 3.36 | 213.71M |
| July 28, 2025 | 3.46 | 3.44 | 3.44 | 3.49 | 3.42 | 191.25M |
| July 25, 2025 | 3.62 | 3.47 | 3.47 | 3.62 | 3.46 | 391.92M |
| July 24, 2025 | 3.65 | 3.64 | 3.64 | 3.72 | 3.56 | 486.79M |
| July 23, 2025 | 4.08 | 3.74 | 3.74 | 4.14 | 3.73 | 915.76M |
| July 22, 2025 | 3.63 | 3.89 | 3.89 | 3.89 | 3.62 | 662.41M |
| July 21, 2025 | 3.58 | 3.54 | 3.54 | 3.65 | 3.47 | 642.3M |
| July 18, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.27 | 95.02M |
| July 17, 2025 | 3.32 | 3.29 | 3.29 | 3.34 | 3.26 | 121.45M |
| July 16, 2025 | 3.35 | 3.32 | 3.32 | 3.37 | 3.3 | 104.98M |
| July 15, 2025 | 3.47 | 3.37 | 3.37 | 3.47 | 3.34 | 152.13M |
| July 14, 2025 | 3.42 | 3.5 | 3.5 | 3.51 | 3.42 | 164.94M |
| July 11, 2025 | 3.48 | 3.42 | 3.42 | 3.48 | 3.4 | 125.07M |
| July 10, 2025 | 3.49 | 3.47 | 3.47 | 3.55 | 3.46 | 124.36M |
| July 09, 2025 | 3.5 | 3.5 | 3.5 | 3.61 | 3.48 | 156.27M |
| July 08, 2025 | 3.51 | 3.49 | 3.49 | 3.52 | 3.43 | 177.97M |
| July 07, 2025 | 3.4 | 3.49 | 3.49 | 3.51 | 3.35 | 243.76M |
| July 04, 2025 | 3.34 | 3.35 | 3.35 | 3.38 | 3.33 | 95.3M |
| July 03, 2025 | 3.35 | 3.32 | 3.32 | 3.36 | 3.28 | 74.66M |
| July 02, 2025 | 3.29 | 3.34 | 3.34 | 3.37 | 3.28 | 131.32M |
| July 01, 2025 | 3.17 | 3.29 | 3.29 | 3.32 | 3.16 | 177.72M |
| June 30, 2025 | 3.15 | 3.17 | 3.17 | 3.21 | 3.14 | 85.62M |
| June 27, 2025 | 3.24 | 3.15 | 3.15 | 3.26 | 3.14 | 153.71M |
| June 26, 2025 | 3.25 | 3.25 | 3.25 | 3.28 | 3.24 | 61.62M |