3.69
-0.04(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.74 | 3.69 | 3.69 | 3.76 | 3.69 | 19.87M |
| August 15, 2025 | 3.71 | 3.73 | 3.73 | 3.77 | 3.71 | 11.29M |
| August 14, 2025 | 3.81 | 3.72 | 3.72 | 3.83 | 3.71 | 16.02M |
| August 13, 2025 | 3.85 | 3.81 | 3.81 | 3.89 | 3.8 | 14.04M |
| August 12, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.83 | 11.1M |
| August 11, 2025 | 3.9 | 3.89 | 3.89 | 3.93 | 3.87 | 13.04M |
| August 08, 2025 | 3.84 | 3.91 | 3.91 | 3.95 | 3.82 | 17.96M |
| August 07, 2025 | 3.88 | 3.84 | 3.84 | 3.91 | 3.78 | 14.46M |
| August 06, 2025 | 3.81 | 3.91 | 3.91 | 3.93 | 3.76 | 23.67M |
| August 05, 2025 | 3.75 | 3.79 | 3.79 | 3.81 | 3.72 | 14.74M |
| August 04, 2025 | 3.68 | 3.71 | 3.71 | 3.73 | 3.65 | 14.87M |
| August 01, 2025 | 3.79 | 3.69 | 3.69 | 3.8 | 3.67 | 22.69M |
| July 31, 2025 | 4.02 | 3.8 | 3.8 | 4.02 | 3.77 | 27.06M |
| July 30, 2025 | 4.01 | 4.02 | 4.02 | 4.08 | 3.98 | 19.19M |
| July 29, 2025 | 3.93 | 4.01 | 4.01 | 4.01 | 3.89 | 16.26M |
| July 28, 2025 | 4 | 3.94 | 3.94 | 4.02 | 3.9 | 22.16M |
| July 25, 2025 | 4.1 | 4.02 | 4.02 | 4.11 | 4 | 18.52M |
| July 24, 2025 | 3.98 | 4.07 | 4.07 | 4.08 | 3.95 | 18.7M |
| July 23, 2025 | 3.85 | 4.02 | 4.02 | 4.16 | 3.85 | 26.06M |
| July 22, 2025 | 3.97 | 4.08 | 4.08 | 4.08 | 3.93 | 25.07M |
| July 21, 2025 | 3.88 | 3.97 | 3.97 | 4.01 | 3.88 | 24.44M |
| July 18, 2025 | 3.85 | 3.85 | 3.85 | 3.89 | 3.81 | 10.03M |
| July 17, 2025 | 3.75 | 3.83 | 3.83 | 3.83 | 3.73 | 13.4M |
| July 16, 2025 | 3.79 | 3.75 | 3.75 | 3.82 | 3.73 | 10M |
| July 15, 2025 | 3.85 | 3.79 | 3.79 | 3.86 | 3.75 | 16.43M |
| July 14, 2025 | 3.89 | 3.84 | 3.84 | 3.94 | 3.84 | 14.04M |
| July 11, 2025 | 3.86 | 3.91 | 3.91 | 3.95 | 3.85 | 25.01M |
| July 10, 2025 | 3.79 | 3.84 | 3.84 | 3.85 | 3.78 | 14.1M |
| July 09, 2025 | 3.79 | 3.79 | 3.79 | 3.87 | 3.77 | 14.93M |
| July 08, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.7 | 21.08M |
| July 07, 2025 | 3.76 | 3.75 | 3.75 | 3.87 | 3.71 | 23.79M |
| July 04, 2025 | 3.7 | 3.82 | 3.82 | 3.92 | 3.69 | 49.49M |
| July 03, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.64 | 21.71M |
| July 02, 2025 | 3.65 | 3.73 | 3.73 | 3.84 | 3.61 | 31.44M |
| July 01, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.58 | 9.96M |
| June 30, 2025 | 3.62 | 3.6 | 3.6 | 3.64 | 3.57 | 9.22M |
| June 27, 2025 | 3.61 | 3.61 | 3.61 | 3.65 | 3.59 | 9.98M |
| June 26, 2025 | 3.68 | 3.6 | 3.6 | 3.72 | 3.58 | 13.93M |
| June 25, 2025 | 3.66 | 3.66 | 3.66 | 3.68 | 3.62 | 9.14M |
| June 24, 2025 | 3.59 | 3.65 | 3.65 | 3.67 | 3.56 | 9.58M |
| June 23, 2025 | 3.54 | 3.58 | 3.58 | 3.59 | 3.53 | 6.76M |
| June 20, 2025 | 3.6 | 3.55 | 3.55 | 3.62 | 3.55 | 7.69M |
| June 19, 2025 | 3.64 | 3.59 | 3.59 | 3.64 | 3.57 | 9.74M |
| June 18, 2025 | 3.68 | 3.64 | 3.64 | 3.68 | 3.61 | 6.87M |
| June 17, 2025 | 3.64 | 3.67 | 3.67 | 3.71 | 3.62 | 8.66M |
| June 16, 2025 | 3.61 | 3.64 | 3.64 | 3.66 | 3.59 | 8.15M |
| June 13, 2025 | 3.67 | 3.62 | 3.62 | 3.68 | 3.6 | 11.17M |
| June 12, 2025 | 3.73 | 3.68 | 3.68 | 3.74 | 3.66 | 11.28M |
| June 11, 2025 | 3.77 | 3.74 | 3.74 | 3.79 | 3.73 | 14.65M |
| June 10, 2025 | 3.77 | 3.77 | 3.77 | 3.81 | 3.71 | 10.89M |
| June 09, 2025 | 3.77 | 3.78 | 3.78 | 3.82 | 3.73 | 13.11M |
| June 06, 2025 | 3.77 | 3.76 | 3.76 | 3.78 | 3.73 | 12.69M |
| June 05, 2025 | 3.91 | 3.76 | 3.76 | 3.91 | 3.72 | 22.89M |
| June 04, 2025 | 3.87 | 3.89 | 3.89 | 3.9 | 3.84 | 15.1M |
| June 03, 2025 | 4.14 | 3.89 | 3.89 | 4.15 | 3.79 | 40.59M |
| May 30, 2025 | 4.19 | 4.15 | 4.15 | 4.19 | 4.12 | 14.05M |
| May 29, 2025 | 4.24 | 4.19 | 4.19 | 4.24 | 4.16 | 17.65M |
| May 28, 2025 | 4.32 | 4.21 | 4.21 | 4.36 | 4.2 | 13.23M |
| May 27, 2025 | 4.27 | 4.3 | 4.3 | 4.32 | 4.18 | 17.88M |
| May 26, 2025 | 4.25 | 4.27 | 4.27 | 4.39 | 4.24 | 19.77M |