3.94
-0.04(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.99 | 3.94 | 3.94 | 4 | 3.92 | 32.04M |
| August 15, 2025 | 3.87 | 3.98 | 3.98 | 3.98 | 3.87 | 28.98M |
| August 14, 2025 | 4.04 | 3.88 | 3.88 | 4.04 | 3.88 | 50.07M |
| August 13, 2025 | 4.18 | 4.04 | 4.04 | 4.2 | 4.01 | 57.22M |
| August 12, 2025 | 4.33 | 4.12 | 4.12 | 4.49 | 4.08 | 91.83M |
| August 11, 2025 | 4.16 | 4.32 | 4.32 | 4.35 | 4.02 | 65.48M |
| August 08, 2025 | 4.1 | 4.21 | 4.21 | 4.29 | 4.04 | 84.17M |
| August 07, 2025 | 4.17 | 4.08 | 4.08 | 4.3 | 3.94 | 99.96M |
| August 06, 2025 | 3.83 | 3.96 | 3.96 | 3.97 | 3.81 | 58.1M |
| August 05, 2025 | 3.75 | 3.84 | 3.84 | 3.98 | 3.72 | 74.67M |
| August 04, 2025 | 3.66 | 3.71 | 3.71 | 3.81 | 3.62 | 41.11M |
| August 01, 2025 | 3.88 | 3.7 | 3.7 | 3.93 | 3.64 | 86.31M |
| July 31, 2025 | 3.71 | 3.85 | 3.85 | 3.85 | 3.71 | 32.49M |
| July 30, 2025 | 3.54 | 3.5 | 3.5 | 3.54 | 3.48 | 17.13M |
| July 29, 2025 | 3.58 | 3.55 | 3.55 | 3.6 | 3.5 | 16.63M |
| July 28, 2025 | 3.57 | 3.6 | 3.6 | 3.62 | 3.55 | 16.54M |
| July 25, 2025 | 3.53 | 3.57 | 3.57 | 3.65 | 3.53 | 29.48M |
| July 24, 2025 | 3.5 | 3.53 | 3.53 | 3.56 | 3.48 | 18.09M |
| July 23, 2025 | 3.56 | 3.5 | 3.5 | 3.6 | 3.5 | 17.99M |
| July 22, 2025 | 3.64 | 3.56 | 3.56 | 3.68 | 3.53 | 26.74M |
| July 21, 2025 | 3.62 | 3.65 | 3.65 | 3.66 | 3.61 | 19.3M |
| July 18, 2025 | 3.66 | 3.64 | 3.64 | 3.68 | 3.63 | 17.09M |
| July 17, 2025 | 3.65 | 3.65 | 3.65 | 3.68 | 3.63 | 15.38M |
| July 16, 2025 | 3.62 | 3.66 | 3.66 | 3.68 | 3.61 | 21.74M |
| July 15, 2025 | 3.71 | 3.63 | 3.63 | 3.72 | 3.58 | 41.52M |
| July 14, 2025 | 3.75 | 3.74 | 3.74 | 3.77 | 3.71 | 22.72M |
| July 11, 2025 | 3.75 | 3.75 | 3.75 | 3.79 | 3.72 | 29.98M |
| July 10, 2025 | 3.7 | 3.74 | 3.74 | 3.77 | 3.67 | 45.02M |
| July 09, 2025 | 3.85 | 3.81 | 3.81 | 3.9 | 3.77 | 46.15M |
| July 08, 2025 | 3.8 | 3.85 | 3.85 | 3.87 | 3.75 | 46.43M |
| July 07, 2025 | 3.73 | 3.82 | 3.82 | 3.91 | 3.73 | 62.92M |
| July 04, 2025 | 4.14 | 3.82 | 3.82 | 4.14 | 3.75 | 125.1M |
| July 03, 2025 | 3.72 | 3.92 | 3.92 | 3.92 | 3.72 | 73.55M |
| July 02, 2025 | 3.63 | 3.56 | 3.56 | 3.65 | 3.53 | 25.66M |
| July 01, 2025 | 3.6 | 3.64 | 3.64 | 3.66 | 3.55 | 36.99M |
| June 30, 2025 | 3.67 | 3.61 | 3.61 | 3.72 | 3.59 | 39.83M |
| June 27, 2025 | 3.63 | 3.63 | 3.63 | 3.7 | 3.62 | 36.76M |
| June 26, 2025 | 3.63 | 3.63 | 3.63 | 3.69 | 3.59 | 44.07M |
| June 25, 2025 | 3.67 | 3.63 | 3.63 | 3.69 | 3.57 | 84.58M |
| June 24, 2025 | 3.56 | 3.71 | 3.71 | 3.88 | 3.56 | 126.04M |
| June 23, 2025 | 3.36 | 3.53 | 3.53 | 3.54 | 3.35 | 36.93M |
| June 20, 2025 | 3.49 | 3.38 | 3.38 | 3.49 | 3.33 | 35.24M |
| June 19, 2025 | 3.58 | 3.49 | 3.49 | 3.6 | 3.45 | 47.17M |
| June 18, 2025 | 3.6 | 3.6 | 3.6 | 3.63 | 3.5 | 52.37M |
| June 17, 2025 | 3.54 | 3.6 | 3.6 | 3.63 | 3.5 | 63.23M |
| June 16, 2025 | 3.48 | 3.55 | 3.55 | 3.6 | 3.43 | 63.41M |
| June 13, 2025 | 3.66 | 3.46 | 3.46 | 3.69 | 3.46 | 79.46M |
| June 12, 2025 | 3.71 | 3.62 | 3.62 | 3.77 | 3.6 | 110.54M |
| June 11, 2025 | 3.99 | 3.76 | 3.76 | 4.08 | 3.75 | 161.58M |
| June 10, 2025 | 3.96 | 4.1 | 4.1 | 4.34 | 3.87 | 222.93M |
| June 09, 2025 | 3.75 | 3.96 | 3.96 | 3.96 | 3.66 | 111.36M |
| June 06, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 12.13M |
| June 05, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.03M |
| June 04, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.8M |
| June 03, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
| May 30, 2025 | 2.7 | 2.7 | 2.7 | 2.75 | 2.7 | 14.72M |
| May 29, 2025 | 2.72 | 2.7 | 2.7 | 2.75 | 2.68 | 30.44M |
| May 28, 2025 | 2.79 | 2.76 | 2.76 | 2.81 | 2.76 | 22.9M |
| May 27, 2025 | 2.78 | 2.91 | 2.91 | 2.91 | 2.77 | 21.84M |
| May 26, 2025 | 2.74 | 2.77 | 2.77 | 2.79 | 2.69 | 13.52M |