3.83
-0.05(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.85 | 3.88 | 3.88 | 3.89 | 3.68 | 73.38M |
| September 04, 2025 | 3.78 | 3.84 | 3.84 | 4.05 | 3.72 | 83.34M |
| September 03, 2025 | 3.89 | 3.78 | 3.78 | 3.94 | 3.72 | 49.67M |
| September 02, 2025 | 3.73 | 3.79 | 3.79 | 3.84 | 3.68 | 42.82M |
| September 01, 2025 | 3.67 | 3.73 | 3.73 | 3.75 | 3.61 | 29.97M |
| August 29, 2025 | 3.65 | 3.66 | 3.66 | 3.73 | 3.64 | 25.33M |
| August 28, 2025 | 3.61 | 3.65 | 3.65 | 3.7 | 3.51 | 31.41M |
| August 27, 2025 | 3.68 | 3.61 | 3.61 | 3.72 | 3.6 | 32.9M |
| August 26, 2025 | 3.67 | 3.7 | 3.7 | 3.73 | 3.66 | 36.05M |
| August 25, 2025 | 3.7 | 3.71 | 3.71 | 3.78 | 3.63 | 48.09M |
| August 22, 2025 | 3.63 | 3.69 | 3.69 | 3.89 | 3.63 | 62.89M |
| August 21, 2025 | 3.55 | 3.61 | 3.61 | 3.63 | 3.51 | 39.09M |
| August 20, 2025 | 3.48 | 3.56 | 3.56 | 3.61 | 3.44 | 48.29M |
| August 19, 2025 | 3.43 | 3.46 | 3.46 | 3.47 | 3.41 | 23.79M |
| August 18, 2025 | 3.42 | 3.41 | 3.41 | 3.45 | 3.39 | 26.17M |
| August 15, 2025 | 3.35 | 3.41 | 3.41 | 3.43 | 3.34 | 24.42M |
| August 14, 2025 | 3.4 | 3.36 | 3.36 | 3.46 | 3.36 | 26.77M |
| August 13, 2025 | 3.44 | 3.41 | 3.41 | 3.47 | 3.37 | 22.57M |
| August 12, 2025 | 3.39 | 3.39 | 3.39 | 3.41 | 3.36 | 12.1M |
| August 11, 2025 | 3.35 | 3.39 | 3.39 | 3.4 | 3.34 | 13.75M |
| August 08, 2025 | 3.35 | 3.36 | 3.36 | 3.37 | 3.33 | 12.38M |
| August 07, 2025 | 3.36 | 3.35 | 3.35 | 3.38 | 3.33 | 13.04M |
| August 06, 2025 | 3.38 | 3.36 | 3.36 | 3.38 | 3.33 | 13.62M |
| August 05, 2025 | 3.37 | 3.38 | 3.38 | 3.4 | 3.36 | 12.52M |
| August 04, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.34 | 11.09M |
| August 01, 2025 | 3.36 | 3.38 | 3.38 | 3.38 | 3.32 | 17.71M |
| July 31, 2025 | 3.44 | 3.36 | 3.36 | 3.44 | 3.34 | 20.17M |
| July 30, 2025 | 3.38 | 3.44 | 3.44 | 3.45 | 3.36 | 26.52M |
| July 29, 2025 | 3.4 | 3.38 | 3.38 | 3.42 | 3.32 | 16.62M |
| July 28, 2025 | 3.42 | 3.4 | 3.4 | 3.42 | 3.38 | 16.6M |
| July 25, 2025 | 3.48 | 3.4 | 3.4 | 3.55 | 3.38 | 24.31M |
| July 24, 2025 | 3.36 | 3.45 | 3.45 | 3.46 | 3.35 | 30.35M |
| July 23, 2025 | 3.4 | 3.36 | 3.36 | 3.43 | 3.35 | 17.61M |
| July 22, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.34 | 18.66M |
| July 21, 2025 | 3.33 | 3.39 | 3.39 | 3.4 | 3.33 | 22.78M |
| July 18, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.3 | 13.47M |
| July 17, 2025 | 3.32 | 3.32 | 3.32 | 3.38 | 3.3 | 17.3M |
| July 16, 2025 | 3.3 | 3.33 | 3.33 | 3.35 | 3.3 | 18.42M |
| July 15, 2025 | 3.38 | 3.3 | 3.3 | 3.38 | 3.25 | 29.16M |
| July 14, 2025 | 3.44 | 3.41 | 3.41 | 3.47 | 3.4 | 17.07M |
| July 11, 2025 | 3.43 | 3.44 | 3.44 | 3.45 | 3.39 | 18.39M |
| July 10, 2025 | 3.41 | 3.43 | 3.43 | 3.45 | 3.39 | 20.17M |
| July 09, 2025 | 3.39 | 3.39 | 3.39 | 3.42 | 3.37 | 22.46M |
| July 08, 2025 | 3.39 | 3.38 | 3.38 | 3.39 | 3.34 | 25.46M |
| July 07, 2025 | 3.34 | 3.38 | 3.38 | 3.46 | 3.33 | 31.55M |
| July 04, 2025 | 3.35 | 3.34 | 3.34 | 3.38 | 3.33 | 18.56M |
| July 03, 2025 | 3.37 | 3.36 | 3.36 | 3.4 | 3.35 | 20.09M |
| July 02, 2025 | 3.31 | 3.37 | 3.37 | 3.4 | 3.3 | 33.94M |
| July 01, 2025 | 3.31 | 3.31 | 3.31 | 3.33 | 3.28 | 18.29M |
| June 30, 2025 | 3.33 | 3.32 | 3.32 | 3.34 | 3.3 | 17.92M |
| June 27, 2025 | 3.35 | 3.33 | 3.33 | 3.38 | 3.32 | 28.43M |
| June 26, 2025 | 3.3 | 3.37 | 3.37 | 3.39 | 3.28 | 42.55M |
| June 25, 2025 | 3.33 | 3.31 | 3.31 | 3.33 | 3.26 | 20.42M |
| June 24, 2025 | 3.28 | 3.3 | 3.3 | 3.3 | 3.25 | 19.28M |
| June 23, 2025 | 3.2 | 3.25 | 3.25 | 3.26 | 3.16 | 15.83M |
| June 20, 2025 | 3.23 | 3.21 | 3.21 | 3.28 | 3.21 | 17.58M |
| June 19, 2025 | 3.29 | 3.25 | 3.25 | 3.37 | 3.24 | 29.52M |
| June 18, 2025 | 3.33 | 3.3 | 3.3 | 3.35 | 3.25 | 28.26M |
| June 17, 2025 | 3.23 | 3.34 | 3.34 | 3.44 | 3.23 | 47.62M |
| June 16, 2025 | 3.19 | 3.24 | 3.24 | 3.24 | 3.18 | 18.16M |