3.80
+0.06(+1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.76 | 3.74 | 3.74 | 3.76 | 3.66 | 66.78M |
| September 04, 2025 | 3.82 | 3.76 | 3.76 | 3.85 | 3.69 | 85.03M |
| September 03, 2025 | 4.07 | 3.83 | 3.83 | 4.07 | 3.8 | 156.87M |
| September 02, 2025 | 3.7 | 4.07 | 4.07 | 4.07 | 3.62 | 141.11M |
| September 01, 2025 | 3.63 | 3.7 | 3.7 | 3.71 | 3.58 | 29.51M |
| August 29, 2025 | 3.71 | 3.63 | 3.63 | 3.71 | 3.6 | 21.44M |
| August 28, 2025 | 3.6 | 3.67 | 3.67 | 3.71 | 3.55 | 40.03M |
| August 27, 2025 | 3.74 | 3.61 | 3.61 | 3.77 | 3.6 | 33.51M |
| August 26, 2025 | 3.59 | 3.68 | 3.68 | 3.8 | 3.57 | 40.98M |
| August 25, 2025 | 3.62 | 3.61 | 3.61 | 3.63 | 3.58 | 22.57M |
| August 22, 2025 | 3.64 | 3.61 | 3.61 | 3.64 | 3.56 | 20.46M |
| August 21, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.61 | 15.69M |
| August 20, 2025 | 3.58 | 3.64 | 3.64 | 3.64 | 3.56 | 27.37M |
| August 19, 2025 | 3.49 | 3.57 | 3.57 | 3.57 | 3.48 | 17.36M |
| August 18, 2025 | 3.52 | 3.5 | 3.5 | 3.58 | 3.49 | 19.5M |
| August 15, 2025 | 3.5 | 3.51 | 3.51 | 3.55 | 3.49 | 13.57M |
| August 14, 2025 | 3.58 | 3.51 | 3.51 | 3.6 | 3.5 | 15.85M |
| August 13, 2025 | 3.62 | 3.58 | 3.58 | 3.62 | 3.56 | 12.73M |
| August 12, 2025 | 3.58 | 3.61 | 3.61 | 3.63 | 3.56 | 17.84M |
| August 11, 2025 | 3.59 | 3.58 | 3.58 | 3.6 | 3.54 | 13.78M |
| August 08, 2025 | 3.53 | 3.58 | 3.58 | 3.6 | 3.51 | 17.52M |
| August 07, 2025 | 3.53 | 3.54 | 3.54 | 3.54 | 3.49 | 13.62M |
| August 06, 2025 | 3.52 | 3.52 | 3.52 | 3.55 | 3.5 | 12.14M |
| August 05, 2025 | 3.48 | 3.52 | 3.52 | 3.54 | 3.47 | 17.99M |
| August 04, 2025 | 3.41 | 3.5 | 3.5 | 3.52 | 3.38 | 21.42M |
| August 01, 2025 | 3.4 | 3.44 | 3.44 | 3.46 | 3.39 | 9.87M |
| July 31, 2025 | 3.47 | 3.4 | 3.4 | 3.49 | 3.38 | 14.97M |
| July 30, 2025 | 3.49 | 3.49 | 3.49 | 3.51 | 3.46 | 13.92M |
| July 29, 2025 | 3.52 | 3.48 | 3.48 | 3.52 | 3.45 | 15.78M |
| July 28, 2025 | 3.53 | 3.52 | 3.52 | 3.53 | 3.5 | 11.22M |
| July 25, 2025 | 3.54 | 3.52 | 3.52 | 3.56 | 3.51 | 11.27M |
| July 24, 2025 | 3.51 | 3.53 | 3.53 | 3.54 | 3.5 | 10.95M |
| July 23, 2025 | 3.55 | 3.51 | 3.51 | 3.55 | 3.5 | 13.97M |
| July 22, 2025 | 3.52 | 3.55 | 3.55 | 3.55 | 3.48 | 15.4M |
| July 21, 2025 | 3.45 | 3.53 | 3.53 | 3.53 | 3.44 | 18.45M |
| July 18, 2025 | 3.45 | 3.45 | 3.45 | 3.46 | 3.43 | 7.57M |
| July 17, 2025 | 3.48 | 3.44 | 3.44 | 3.49 | 3.43 | 11.19M |
| July 16, 2025 | 3.47 | 3.47 | 3.47 | 3.49 | 3.45 | 8.44M |
| July 15, 2025 | 3.54 | 3.47 | 3.47 | 3.54 | 3.44 | 17.47M |
| July 14, 2025 | 3.48 | 3.54 | 3.54 | 3.55 | 3.47 | 17.81M |
| July 11, 2025 | 3.49 | 3.49 | 3.49 | 3.5 | 3.45 | 14.76M |
| July 10, 2025 | 3.48 | 3.5 | 3.5 | 3.52 | 3.46 | 16.68M |
| July 09, 2025 | 3.47 | 3.47 | 3.47 | 3.5 | 3.45 | 15.07M |
| July 08, 2025 | 3.41 | 3.47 | 3.47 | 3.48 | 3.4 | 24.54M |
| July 07, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.36 | 17.01M |
| July 04, 2025 | 3.42 | 3.41 | 3.37 | 3.45 | 3.41 | 13.08M |
| July 03, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.41 | 10.54M |
| July 02, 2025 | 3.4 | 3.43 | 3.43 | 3.44 | 3.4 | 15.1M |
| July 01, 2025 | 3.41 | 3.4 | 3.4 | 3.43 | 3.39 | 12.8M |
| June 30, 2025 | 3.39 | 3.4 | 3.4 | 3.41 | 3.39 | 13.5M |
| June 27, 2025 | 3.4 | 3.39 | 3.39 | 3.42 | 3.38 | 18.18M |
| June 26, 2025 | 3.4 | 3.41 | 3.41 | 3.43 | 3.37 | 25.48M |
| June 25, 2025 | 3.4 | 3.41 | 3.41 | 3.42 | 3.35 | 33.88M |
| June 24, 2025 | 3.42 | 3.39 | 3.39 | 3.43 | 3.31 | 51.35M |
| June 23, 2025 | 3.65 | 3.61 | 3.61 | 3.68 | 3.55 | 42.78M |
| June 20, 2025 | 3.63 | 3.58 | 3.58 | 3.65 | 3.52 | 50.48M |
| June 19, 2025 | 3.49 | 3.68 | 3.68 | 3.75 | 3.43 | 86.55M |
| June 18, 2025 | 3.66 | 3.56 | 3.56 | 3.69 | 3.48 | 56.37M |
| June 17, 2025 | 3.38 | 3.6 | 3.6 | 3.76 | 3.34 | 80.13M |
| June 16, 2025 | 3.43 | 3.42 | 3.42 | 3.47 | 3.4 | 26.51M |
