3.95
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.96 | 3.95 | 3.95 | 3.99 | 3.94 | 640.08M |
| August 15, 2025 | 3.89 | 3.96 | 3.96 | 3.96 | 3.88 | 565.16M |
| August 14, 2025 | 3.98 | 3.9 | 3.9 | 3.99 | 3.9 | 864.9M |
| August 13, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.98 | 397.49M |
| August 12, 2025 | 4.01 | 3.99 | 3.99 | 4.02 | 3.98 | 388.22M |
| August 11, 2025 | 4.01 | 4.01 | 4.01 | 4.03 | 3.99 | 420.55M |
| August 08, 2025 | 4.03 | 4 | 4 | 4.04 | 4 | 317M |
| August 07, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.02 | 294.76M |
| August 06, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | 246.67M |
| August 05, 2025 | 4.02 | 4.04 | 4.04 | 4.08 | 4.01 | 347.72M |
| August 04, 2025 | 4.03 | 4.02 | 4.02 | 4.04 | 3.99 | 310.23M |
| August 01, 2025 | 4.03 | 4.03 | 4.03 | 4.08 | 4.02 | 344.61M |
| July 31, 2025 | 4.08 | 4.04 | 4.04 | 4.09 | 4.02 | 437.45M |
| July 30, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.06 | 320.52M |
| July 29, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.06 | 347.46M |
| July 28, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.08 | 253.07M |
| July 25, 2025 | 4.13 | 4.1 | 4.1 | 4.13 | 4.09 | 281.97M |
| July 24, 2025 | 4.1 | 4.13 | 4.13 | 4.13 | 4.1 | 335.4M |
| July 23, 2025 | 4.11 | 4.1 | 4.1 | 4.14 | 4.09 | 433.45M |
| July 22, 2025 | 4.06 | 4.11 | 4.11 | 4.11 | 4.04 | 457.2M |
| July 21, 2025 | 3.99 | 4.07 | 4.07 | 4.1 | 3.98 | 540.43M |
| July 18, 2025 | 4.04 | 3.99 | 3.99 | 4.05 | 3.97 | 357.51M |
| July 17, 2025 | 3.95 | 4.04 | 4.04 | 4.04 | 3.94 | 468.12M |
| July 16, 2025 | 3.97 | 3.95 | 3.95 | 3.98 | 3.94 | 309.15M |
| July 15, 2025 | 4.04 | 3.97 | 3.97 | 4.04 | 3.96 | 522.66M |
| July 14, 2025 | 4.05 | 4.05 | 4.05 | 4.07 | 4.04 | 357.59M |
| July 11, 2025 | 4.03 | 4.06 | 4.06 | 4.08 | 4 | 438.06M |
| July 10, 2025 | 3.98 | 4.03 | 4.03 | 4.06 | 3.98 | 538.63M |
| July 09, 2025 | 3.99 | 3.98 | 3.98 | 4.02 | 3.97 | 321.22M |
| July 08, 2025 | 3.96 | 4 | 4 | 4 | 3.95 | 255.88M |
| July 07, 2025 | 3.99 | 3.96 | 3.96 | 4 | 3.95 | 274.9M |
| July 04, 2025 | 4.02 | 4 | 4 | 4.03 | 3.99 | 296.07M |
| July 03, 2025 | 3.99 | 4.02 | 4.02 | 4.03 | 3.98 | 351.76M |
| July 02, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.97 | 200.86M |
| July 01, 2025 | 4 | 3.99 | 3.99 | 4.01 | 3.97 | 223.61M |
| June 30, 2025 | 3.98 | 3.99 | 3.99 | 4.02 | 3.98 | 269.1M |
| June 27, 2025 | 3.95 | 3.97 | 3.97 | 4 | 3.95 | 315.52M |
| June 26, 2025 | 3.95 | 3.95 | 3.95 | 4.02 | 3.95 | 410.44M |
| June 25, 2025 | 3.94 | 3.96 | 3.96 | 3.96 | 3.92 | 349.35M |
| June 24, 2025 | 3.96 | 3.98 | 3.93 | 3.98 | 3.95 | 309.42M |
| June 23, 2025 | 3.92 | 3.96 | 3.91 | 3.97 | 3.9 | 280.59M |
| June 20, 2025 | 3.92 | 3.93 | 3.93 | 3.96 | 3.92 | 271.31M |
| June 19, 2025 | 3.94 | 3.93 | 3.93 | 3.95 | 3.9 | 305.08M |
| June 18, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.92 | 326.82M |
| June 17, 2025 | 3.9 | 3.92 | 3.92 | 3.94 | 3.88 | 313.79M |
| June 16, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.87 | 233.31M |
| June 13, 2025 | 3.92 | 3.89 | 3.89 | 3.93 | 3.87 | 301.56M |
| June 12, 2025 | 3.93 | 3.93 | 3.93 | 3.95 | 3.91 | 241.95M |
| June 11, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.9 | 221.22M |
| June 10, 2025 | 3.96 | 3.9 | 3.9 | 3.97 | 3.88 | 321.55M |
| June 09, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.94 | 309.68M |
| June 06, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.91 | 294.82M |
| June 05, 2025 | 3.9 | 3.94 | 3.94 | 3.97 | 3.9 | 553.16M |
| June 04, 2025 | 3.81 | 3.91 | 3.91 | 3.92 | 3.8 | 651.51M |
| June 03, 2025 | 3.8 | 3.8 | 3.8 | 3.84 | 3.79 | 241.76M |
| May 30, 2025 | 3.84 | 3.8 | 3.8 | 3.84 | 3.8 | 367.1M |
| May 29, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.82 | 271.16M |
| May 28, 2025 | 3.84 | 3.82 | 3.82 | 3.88 | 3.82 | 318.94M |
| May 27, 2025 | 3.83 | 3.83 | 3.83 | 3.84 | 3.81 | 226.34M |
| May 26, 2025 | 3.82 | 3.83 | 3.83 | 3.86 | 3.82 | 232.68M |