3.75
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.77 | 3.75 | 3.75 | 3.8 | 3.72 | 119.25M |
| August 15, 2025 | 3.63 | 3.75 | 3.75 | 3.76 | 3.61 | 145.73M |
| August 14, 2025 | 3.68 | 3.64 | 3.64 | 3.71 | 3.62 | 99.52M |
| August 13, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.62 | 102.32M |
| August 12, 2025 | 3.64 | 3.65 | 3.65 | 3.67 | 3.62 | 67.17M |
| August 11, 2025 | 3.6 | 3.63 | 3.63 | 3.64 | 3.59 | 59.05M |
| August 08, 2025 | 3.59 | 3.6 | 3.6 | 3.61 | 3.57 | 45.79M |
| August 07, 2025 | 3.61 | 3.59 | 3.59 | 3.63 | 3.58 | 50.87M |
| August 06, 2025 | 3.62 | 3.62 | 3.62 | 3.63 | 3.59 | 42.06M |
| August 05, 2025 | 3.58 | 3.63 | 3.63 | 3.63 | 3.58 | 58.34M |
| August 04, 2025 | 3.56 | 3.59 | 3.59 | 3.59 | 3.55 | 51.04M |
| August 01, 2025 | 3.57 | 3.57 | 3.57 | 3.6 | 3.55 | 45.33M |
| July 31, 2025 | 3.63 | 3.57 | 3.57 | 3.64 | 3.55 | 74.65M |
| July 30, 2025 | 3.68 | 3.64 | 3.64 | 3.7 | 3.62 | 70.39M |
| July 29, 2025 | 3.71 | 3.69 | 3.69 | 3.71 | 3.63 | 94.6M |
| July 28, 2025 | 3.73 | 3.71 | 3.71 | 3.77 | 3.7 | 84.28M |
| July 25, 2025 | 3.8 | 3.73 | 3.73 | 3.82 | 3.71 | 95.52M |
| July 24, 2025 | 3.71 | 3.8 | 3.8 | 3.8 | 3.7 | 126.75M |
| July 23, 2025 | 3.73 | 3.71 | 3.71 | 3.79 | 3.71 | 113.24M |
| July 22, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.68 | 85.94M |
| July 21, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.7 | 89.43M |
| July 18, 2025 | 3.71 | 3.71 | 3.71 | 3.74 | 3.7 | 75.46M |
| July 17, 2025 | 3.71 | 3.71 | 3.71 | 3.76 | 3.7 | 81.73M |
| July 16, 2025 | 3.71 | 3.72 | 3.72 | 3.73 | 3.67 | 71.44M |
| July 15, 2025 | 3.75 | 3.7 | 3.7 | 3.76 | 3.67 | 93.95M |
| July 14, 2025 | 3.87 | 3.74 | 3.74 | 3.89 | 3.73 | 149.06M |
| July 11, 2025 | 3.82 | 3.86 | 3.86 | 3.92 | 3.74 | 243.78M |
| July 10, 2025 | 3.68 | 3.82 | 3.82 | 3.93 | 3.68 | 228.47M |
| July 09, 2025 | 3.61 | 3.71 | 3.71 | 3.82 | 3.61 | 246.72M |
| July 08, 2025 | 3.56 | 3.61 | 3.61 | 3.63 | 3.55 | 84.52M |
| July 07, 2025 | 3.54 | 3.56 | 3.56 | 3.59 | 3.53 | 55.79M |
| July 04, 2025 | 3.56 | 3.55 | 3.55 | 3.6 | 3.53 | 78.95M |
| July 03, 2025 | 3.55 | 3.55 | 3.55 | 3.56 | 3.52 | 53.53M |
| July 02, 2025 | 3.54 | 3.54 | 3.54 | 3.59 | 3.52 | 61.63M |
| July 01, 2025 | 3.57 | 3.54 | 3.54 | 3.62 | 3.52 | 71.73M |
| June 30, 2025 | 3.62 | 3.57 | 3.57 | 3.63 | 3.55 | 106.08M |
| June 27, 2025 | 3.63 | 3.63 | 3.63 | 3.75 | 3.6 | 164.33M |
| June 26, 2025 | 3.66 | 3.6 | 3.6 | 3.68 | 3.58 | 186.06M |
| June 25, 2025 | 3.45 | 3.68 | 3.68 | 3.73 | 3.43 | 320.44M |
| June 24, 2025 | 3.36 | 3.44 | 3.44 | 3.45 | 3.35 | 64.18M |
| June 23, 2025 | 3.32 | 3.36 | 3.36 | 3.37 | 3.31 | 37.68M |
| June 20, 2025 | 3.33 | 3.33 | 3.33 | 3.35 | 3.32 | 31.43M |
| June 19, 2025 | 3.41 | 3.33 | 3.33 | 3.41 | 3.32 | 58.36M |
| June 18, 2025 | 3.45 | 3.41 | 3.41 | 3.46 | 3.4 | 41.81M |
| June 17, 2025 | 3.45 | 3.46 | 3.46 | 3.46 | 3.43 | 37.9M |
| June 16, 2025 | 3.41 | 3.45 | 3.45 | 3.45 | 3.41 | 50.94M |
| June 13, 2025 | 3.44 | 3.41 | 3.41 | 3.46 | 3.41 | 75.01M |
| June 12, 2025 | 3.44 | 3.46 | 3.46 | 3.48 | 3.43 | 46.05M |
| June 11, 2025 | 3.41 | 3.45 | 3.45 | 3.49 | 3.41 | 58.8M |
| June 10, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.39 | 47.89M |
| June 09, 2025 | 3.43 | 3.45 | 3.45 | 3.46 | 3.41 | 52.87M |
| June 06, 2025 | 3.43 | 3.42 | 3.42 | 3.46 | 3.4 | 52.5M |
| June 05, 2025 | 3.43 | 3.44 | 3.44 | 3.47 | 3.41 | 60.85M |
| June 04, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.39 | 55.09M |
| June 03, 2025 | 3.39 | 3.45 | 3.4 | 3.46 | 3.38 | 83.96M |
| May 30, 2025 | 3.38 | 3.39 | 3.39 | 3.4 | 3.36 | 43.02M |
| May 29, 2025 | 3.35 | 3.39 | 3.39 | 3.39 | 3.34 | 37.08M |
| May 28, 2025 | 3.35 | 3.35 | 3.35 | 3.36 | 3.33 | 22.7M |
| May 27, 2025 | 3.34 | 3.35 | 3.35 | 3.36 | 3.31 | 33.8M |
| May 26, 2025 | 3.34 | 3.33 | 3.33 | 3.36 | 3.32 | 36.71M |