3.65
-0.01(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.66 | 3.65 | 3.65 | 3.68 | 3.64 | 23.85M |
| August 15, 2025 | 3.64 | 3.66 | 3.66 | 3.67 | 3.63 | 15.5M |
| August 14, 2025 | 3.71 | 3.64 | 3.64 | 3.73 | 3.64 | 19.76M |
| August 13, 2025 | 3.71 | 3.71 | 3.71 | 3.73 | 3.69 | 15.94M |
| August 12, 2025 | 3.73 | 3.72 | 3.72 | 3.73 | 3.7 | 14.25M |
| August 11, 2025 | 3.71 | 3.73 | 3.73 | 3.73 | 3.67 | 21.7M |
| August 08, 2025 | 3.64 | 3.7 | 3.7 | 3.71 | 3.63 | 24.35M |
| August 07, 2025 | 3.67 | 3.65 | 3.65 | 3.69 | 3.64 | 15.5M |
| August 06, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.63 | 20.71M |
| August 05, 2025 | 3.65 | 3.67 | 3.67 | 3.68 | 3.64 | 16.4M |
| August 04, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.63 | 16.04M |
| August 01, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.65 | 12.48M |
| July 31, 2025 | 3.73 | 3.67 | 3.67 | 3.74 | 3.65 | 24.46M |
| July 30, 2025 | 3.73 | 3.73 | 3.73 | 3.76 | 3.71 | 25.2M |
| July 29, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.7 | 26.88M |
| July 28, 2025 | 3.79 | 3.75 | 3.75 | 3.8 | 3.74 | 31.18M |
| July 25, 2025 | 3.86 | 3.82 | 3.82 | 3.87 | 3.81 | 36.6M |
| July 24, 2025 | 3.82 | 3.87 | 3.87 | 3.9 | 3.79 | 45.74M |
| July 23, 2025 | 4.08 | 3.88 | 3.88 | 4.08 | 3.86 | 100.37M |
| July 22, 2025 | 3.9 | 4.12 | 4.12 | 4.18 | 3.8 | 139.87M |
| July 21, 2025 | 3.71 | 3.81 | 3.81 | 3.9 | 3.71 | 94.04M |
| July 18, 2025 | 3.59 | 3.6 | 3.6 | 3.61 | 3.57 | 13.38M |
| July 17, 2025 | 3.62 | 3.58 | 3.58 | 3.63 | 3.57 | 15.36M |
| July 16, 2025 | 3.64 | 3.61 | 3.61 | 3.65 | 3.6 | 16.46M |
| July 15, 2025 | 3.68 | 3.64 | 3.64 | 3.69 | 3.61 | 21.98M |
| July 14, 2025 | 3.67 | 3.69 | 3.69 | 3.72 | 3.66 | 20.68M |
| July 11, 2025 | 3.65 | 3.67 | 3.67 | 3.68 | 3.63 | 22.75M |
| July 10, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.62 | 16.45M |
| July 09, 2025 | 3.61 | 3.63 | 3.63 | 3.65 | 3.6 | 20.17M |
| July 08, 2025 | 3.6 | 3.61 | 3.61 | 3.62 | 3.57 | 24.35M |
| July 07, 2025 | 3.54 | 3.59 | 3.59 | 3.6 | 3.53 | 22.31M |
| July 04, 2025 | 3.52 | 3.55 | 3.55 | 3.55 | 3.52 | 20.04M |
| July 03, 2025 | 3.51 | 3.53 | 3.53 | 3.53 | 3.5 | 14.27M |
| July 02, 2025 | 3.47 | 3.5 | 3.5 | 3.51 | 3.46 | 17.22M |
| July 01, 2025 | 3.48 | 3.48 | 3.48 | 3.49 | 3.46 | 13.14M |
| June 30, 2025 | 3.5 | 3.48 | 3.48 | 3.51 | 3.46 | 17.46M |
| June 27, 2025 | 3.51 | 3.5 | 3.5 | 3.54 | 3.49 | 15.28M |
| June 26, 2025 | 3.51 | 3.49 | 3.49 | 3.52 | 3.49 | 13.37M |
| June 25, 2025 | 3.48 | 3.5 | 3.5 | 3.51 | 3.46 | 17.44M |
| June 24, 2025 | 3.43 | 3.48 | 3.48 | 3.49 | 3.42 | 14.38M |
| June 23, 2025 | 3.42 | 3.43 | 3.43 | 3.44 | 3.4 | 12.99M |
| June 20, 2025 | 3.42 | 3.45 | 3.45 | 3.46 | 3.41 | 13.67M |
| June 19, 2025 | 3.46 | 3.42 | 3.42 | 3.47 | 3.39 | 14.24M |
| June 18, 2025 | 3.5 | 3.46 | 3.46 | 3.5 | 3.45 | 13.23M |
| June 17, 2025 | 3.47 | 3.5 | 3.5 | 3.5 | 3.44 | 14.4M |
| June 16, 2025 | 3.46 | 3.47 | 3.47 | 3.49 | 3.46 | 13.17M |
| June 13, 2025 | 3.48 | 3.48 | 3.48 | 3.51 | 3.47 | 14.45M |
| June 12, 2025 | 3.49 | 3.49 | 3.49 | 3.5 | 3.46 | 13.37M |
| June 11, 2025 | 3.51 | 3.5 | 3.5 | 3.53 | 3.5 | 10.61M |
| June 10, 2025 | 3.53 | 3.51 | 3.51 | 3.54 | 3.48 | 16.27M |
| June 09, 2025 | 3.52 | 3.53 | 3.53 | 3.54 | 3.49 | 17.48M |
| June 06, 2025 | 3.48 | 3.52 | 3.52 | 3.53 | 3.48 | 14.44M |
| June 05, 2025 | 3.48 | 3.49 | 3.49 | 3.55 | 3.48 | 19.12M |
| June 04, 2025 | 3.5 | 3.48 | 3.48 | 3.52 | 3.47 | 15.53M |
| June 03, 2025 | 3.51 | 3.5 | 3.5 | 3.55 | 3.47 | 22.55M |
| May 30, 2025 | 3.47 | 3.47 | 3.47 | 3.49 | 3.45 | 14.44M |
| May 29, 2025 | 3.43 | 3.47 | 3.47 | 3.47 | 3.39 | 21.04M |
| May 28, 2025 | 3.53 | 3.53 | 3.39 | 3.54 | 3.5 | 11.93M |
| May 27, 2025 | 3.47 | 3.52 | 3.38 | 3.53 | 3.47 | 12.09M |
| May 26, 2025 | 3.47 | 3.48 | 3.34 | 3.5 | 3.46 | 12.96M |