3.90
+0.01(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3.86 | 3.89 | 3.89 | 3.91 | 3.78 | 71.35M |
| August 18, 2025 | 4.05 | 3.95 | 3.95 | 4.22 | 3.85 | 114.38M |
| August 15, 2025 | 3.64 | 4.04 | 4.04 | 4.04 | 3.63 | 25.41M |
| August 14, 2025 | 3.74 | 3.67 | 3.67 | 3.75 | 3.64 | 25.08M |
| August 13, 2025 | 3.73 | 3.74 | 3.74 | 3.78 | 3.66 | 35.56M |
| August 12, 2025 | 3.57 | 3.71 | 3.71 | 3.88 | 3.57 | 62.08M |
| August 11, 2025 | 3.52 | 3.56 | 3.56 | 3.57 | 3.51 | 18.67M |
| August 08, 2025 | 3.49 | 3.52 | 3.52 | 3.54 | 3.47 | 18.65M |
| August 07, 2025 | 3.49 | 3.5 | 3.5 | 3.55 | 3.46 | 28.47M |
| August 06, 2025 | 3.44 | 3.49 | 3.49 | 3.53 | 3.37 | 29.8M |
| August 05, 2025 | 3.37 | 3.42 | 3.42 | 3.48 | 3.36 | 16.51M |
| August 04, 2025 | 3.34 | 3.35 | 3.35 | 3.39 | 3.29 | 14.26M |
| August 01, 2025 | 3.32 | 3.33 | 3.33 | 3.36 | 3.31 | 15.96M |
| July 31, 2025 | 3.42 | 3.32 | 3.32 | 3.43 | 3.31 | 18.45M |
| July 30, 2025 | 3.46 | 3.41 | 3.41 | 3.47 | 3.38 | 16.87M |
| July 29, 2025 | 3.48 | 3.46 | 3.46 | 3.5 | 3.42 | 12.68M |
| July 28, 2025 | 3.5 | 3.49 | 3.49 | 3.51 | 3.46 | 12.06M |
| July 25, 2025 | 3.53 | 3.5 | 3.5 | 3.53 | 3.48 | 11.5M |
| July 24, 2025 | 3.47 | 3.51 | 3.51 | 3.52 | 3.46 | 12.69M |
| July 23, 2025 | 3.5 | 3.47 | 3.47 | 3.52 | 3.46 | 15.41M |
| July 22, 2025 | 3.48 | 3.49 | 3.49 | 3.49 | 3.43 | 18.44M |
| July 21, 2025 | 3.41 | 3.47 | 3.47 | 3.48 | 3.39 | 18.89M |
| July 18, 2025 | 3.38 | 3.38 | 3.38 | 3.4 | 3.35 | 9.43M |
| July 17, 2025 | 3.37 | 3.38 | 3.38 | 3.41 | 3.36 | 11.57M |
| July 16, 2025 | 3.34 | 3.37 | 3.37 | 3.4 | 3.33 | 18.01M |
| July 15, 2025 | 3.44 | 3.34 | 3.34 | 3.45 | 3.32 | 25.61M |
| July 14, 2025 | 3.47 | 3.44 | 3.44 | 3.5 | 3.44 | 20.2M |
| July 11, 2025 | 3.5 | 3.47 | 3.47 | 3.51 | 3.44 | 15.81M |
| July 10, 2025 | 3.46 | 3.49 | 3.49 | 3.5 | 3.45 | 13.1M |
| July 09, 2025 | 3.48 | 3.46 | 3.46 | 3.49 | 3.44 | 10.61M |
| July 08, 2025 | 3.45 | 3.47 | 3.47 | 3.48 | 3.42 | 16.76M |
| July 07, 2025 | 3.41 | 3.45 | 3.45 | 3.46 | 3.41 | 11.64M |
| July 04, 2025 | 3.47 | 3.43 | 3.43 | 3.5 | 3.41 | 18.07M |
| July 03, 2025 | 3.44 | 3.47 | 3.47 | 3.48 | 3.43 | 13.83M |
| July 02, 2025 | 3.43 | 3.44 | 3.44 | 3.44 | 3.39 | 9.93M |
| July 01, 2025 | 3.42 | 3.42 | 3.42 | 3.47 | 3.4 | 12.2M |
| June 30, 2025 | 3.43 | 3.42 | 3.42 | 3.46 | 3.41 | 9.68M |
| June 27, 2025 | 3.41 | 3.42 | 3.42 | 3.48 | 3.39 | 12.47M |
| June 26, 2025 | 3.43 | 3.41 | 3.41 | 3.45 | 3.39 | 13.25M |
| June 25, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.37 | 11.09M |
| June 24, 2025 | 3.31 | 3.4 | 3.4 | 3.41 | 3.29 | 17.32M |
| June 23, 2025 | 3.22 | 3.29 | 3.29 | 3.3 | 3.19 | 10.98M |
| June 20, 2025 | 3.24 | 3.24 | 3.24 | 3.3 | 3.24 | 8.37M |
| June 19, 2025 | 3.34 | 3.25 | 3.25 | 3.35 | 3.24 | 14.08M |
| June 18, 2025 | 3.36 | 3.34 | 3.34 | 3.38 | 3.33 | 7.44M |
| June 17, 2025 | 3.35 | 3.38 | 3.38 | 3.42 | 3.34 | 12.13M |
| June 16, 2025 | 3.34 | 3.36 | 3.36 | 3.38 | 3.31 | 12.13M |
| June 13, 2025 | 3.35 | 3.31 | 3.31 | 3.37 | 3.3 | 11.16M |
| June 12, 2025 | 3.37 | 3.36 | 3.36 | 3.4 | 3.34 | 8.97M |
| June 11, 2025 | 3.37 | 3.38 | 3.38 | 3.41 | 3.34 | 13.25M |
| June 10, 2025 | 3.4 | 3.34 | 3.34 | 3.42 | 3.29 | 13.08M |
| June 09, 2025 | 3.38 | 3.41 | 3.41 | 3.41 | 3.36 | 10.7M |
| June 06, 2025 | 3.34 | 3.38 | 3.38 | 3.38 | 3.32 | 12.11M |
| June 05, 2025 | 3.39 | 3.33 | 3.33 | 3.4 | 3.31 | 16.32M |
| June 04, 2025 | 3.4 | 3.38 | 3.38 | 3.4 | 3.36 | 9.02M |
| June 03, 2025 | 3.36 | 3.38 | 3.38 | 3.41 | 3.36 | 11.36M |
| May 30, 2025 | 3.44 | 3.39 | 3.39 | 3.46 | 3.38 | 10.45M |
| May 29, 2025 | 3.37 | 3.44 | 3.44 | 3.45 | 3.35 | 12.96M |
| May 28, 2025 | 3.41 | 3.37 | 3.37 | 3.43 | 3.35 | 9.84M |
| May 27, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.34 | 11.56M |