3.76
+0.05(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3.73 | 3.71 | 3.71 | 3.74 | 3.7 | 30.32M |
| August 18, 2025 | 3.72 | 3.72 | 3.72 | 3.74 | 3.71 | 42.69M |
| August 15, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.67 | 26.45M |
| August 14, 2025 | 3.78 | 3.68 | 3.68 | 3.78 | 3.67 | 47.52M |
| August 13, 2025 | 3.78 | 3.77 | 3.77 | 3.8 | 3.76 | 28.86M |
| August 12, 2025 | 3.8 | 3.78 | 3.78 | 3.81 | 3.77 | 29.68M |
| August 11, 2025 | 3.81 | 3.8 | 3.8 | 3.82 | 3.78 | 38.6M |
| August 08, 2025 | 3.76 | 3.82 | 3.82 | 3.85 | 3.74 | 55.22M |
| August 07, 2025 | 3.78 | 3.76 | 3.76 | 3.79 | 3.72 | 35.06M |
| August 06, 2025 | 3.79 | 3.78 | 3.78 | 3.8 | 3.75 | 27.83M |
| August 05, 2025 | 3.77 | 3.79 | 3.79 | 3.81 | 3.76 | 26.04M |
| August 04, 2025 | 3.74 | 3.76 | 3.76 | 3.76 | 3.72 | 27.31M |
| August 01, 2025 | 3.77 | 3.76 | 3.76 | 3.78 | 3.73 | 33.9M |
| July 31, 2025 | 3.9 | 3.77 | 3.77 | 3.9 | 3.76 | 69.03M |
| July 30, 2025 | 3.89 | 3.9 | 3.9 | 3.95 | 3.88 | 52.15M |
| July 29, 2025 | 3.86 | 3.91 | 3.91 | 3.91 | 3.84 | 46.63M |
| July 28, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.84 | 49.15M |
| July 25, 2025 | 3.96 | 3.89 | 3.89 | 3.97 | 3.89 | 58.37M |
| July 24, 2025 | 3.91 | 3.95 | 3.95 | 3.96 | 3.88 | 76.99M |
| July 23, 2025 | 4.02 | 3.93 | 3.93 | 4.05 | 3.92 | 118.95M |
| July 22, 2025 | 3.93 | 3.99 | 3.99 | 4 | 3.87 | 137.91M |
| July 21, 2025 | 3.84 | 3.9 | 3.9 | 3.96 | 3.83 | 160.26M |
| July 18, 2025 | 3.7 | 3.71 | 3.71 | 3.74 | 3.7 | 28.57M |
| July 17, 2025 | 3.67 | 3.69 | 3.69 | 3.71 | 3.66 | 30.63M |
| July 16, 2025 | 3.68 | 3.67 | 3.67 | 3.7 | 3.66 | 34.41M |
| July 15, 2025 | 3.73 | 3.69 | 3.69 | 3.74 | 3.67 | 46.25M |
| July 14, 2025 | 3.75 | 3.73 | 3.73 | 3.77 | 3.73 | 39.88M |
| July 11, 2025 | 3.76 | 3.75 | 3.75 | 3.81 | 3.74 | 63.47M |
| July 10, 2025 | 3.71 | 3.77 | 3.77 | 3.8 | 3.69 | 76.41M |
| July 09, 2025 | 3.72 | 3.71 | 3.71 | 3.77 | 3.7 | 49.43M |
| July 08, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.67 | 40.94M |
| July 07, 2025 | 3.68 | 3.7 | 3.7 | 3.72 | 3.65 | 36.2M |
| July 04, 2025 | 3.69 | 3.69 | 3.69 | 3.76 | 3.67 | 54.88M |
| July 03, 2025 | 3.73 | 3.71 | 3.69 | 3.74 | 3.68 | 54.11M |
| July 02, 2025 | 3.7 | 3.73 | 3.71 | 3.75 | 3.66 | 74.78M |
| July 01, 2025 | 3.74 | 3.71 | 3.69 | 3.75 | 3.67 | 74.55M |
| June 30, 2025 | 3.63 | 3.72 | 3.7 | 3.74 | 3.63 | 137.32M |
| June 27, 2025 | 3.48 | 3.57 | 3.55 | 3.61 | 3.47 | 86.65M |
| June 26, 2025 | 3.5 | 3.47 | 3.45 | 3.51 | 3.46 | 26.97M |
| June 25, 2025 | 3.47 | 3.49 | 3.47 | 3.5 | 3.46 | 28.83M |
| June 24, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.43 | 25.96M |
| June 23, 2025 | 3.41 | 3.44 | 3.42 | 3.45 | 3.39 | 20.59M |
| June 20, 2025 | 3.43 | 3.42 | 3.42 | 3.45 | 3.42 | 18.8M |
| June 19, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.41 | 27.89M |
| June 18, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.42 | 27.69M |
| June 17, 2025 | 3.42 | 3.46 | 3.46 | 3.47 | 3.41 | 38.95M |
| June 16, 2025 | 3.45 | 3.42 | 3.42 | 3.46 | 3.41 | 50.91M |
| June 13, 2025 | 3.5 | 3.46 | 3.46 | 3.51 | 3.46 | 63.28M |
| June 12, 2025 | 3.55 | 3.51 | 3.51 | 3.56 | 3.49 | 39.38M |
| June 11, 2025 | 3.54 | 3.55 | 3.55 | 3.57 | 3.53 | 23.06M |
| June 10, 2025 | 3.58 | 3.54 | 3.54 | 3.58 | 3.52 | 30.21M |
| June 09, 2025 | 3.57 | 3.57 | 3.57 | 3.58 | 3.54 | 28.6M |
| June 06, 2025 | 3.53 | 3.56 | 3.56 | 3.57 | 3.53 | 30.67M |
| June 05, 2025 | 3.52 | 3.54 | 3.54 | 3.58 | 3.51 | 38.2M |
| June 04, 2025 | 3.48 | 3.52 | 3.52 | 3.52 | 3.47 | 30.18M |
| June 03, 2025 | 3.49 | 3.47 | 3.47 | 3.51 | 3.46 | 43.3M |
| May 30, 2025 | 3.49 | 3.51 | 3.51 | 3.52 | 3.46 | 33.4M |
| May 29, 2025 | 3.46 | 3.5 | 3.5 | 3.5 | 3.45 | 24.2M |
| May 28, 2025 | 3.48 | 3.46 | 3.46 | 3.48 | 3.45 | 13.96M |
| May 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | 20.22M |