3.67
+0.11(+3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.56 | 3.67 | 3.67 | 3.69 | 3.56 | 68.93M |
| August 15, 2025 | 3.52 | 3.56 | 3.56 | 3.57 | 3.51 | 39.4M |
| August 14, 2025 | 3.65 | 3.53 | 3.53 | 3.66 | 3.52 | 80.06M |
| August 13, 2025 | 3.65 | 3.66 | 3.66 | 3.7 | 3.64 | 40.87M |
| August 12, 2025 | 3.62 | 3.65 | 3.65 | 3.65 | 3.59 | 39.97M |
| August 11, 2025 | 3.6 | 3.63 | 3.63 | 3.63 | 3.58 | 37.32M |
| August 08, 2025 | 3.67 | 3.6 | 3.6 | 3.68 | 3.6 | 58.87M |
| August 07, 2025 | 3.7 | 3.67 | 3.67 | 3.71 | 3.67 | 27.8M |
| August 06, 2025 | 3.69 | 3.7 | 3.7 | 3.71 | 3.65 | 37.13M |
| August 05, 2025 | 3.68 | 3.7 | 3.7 | 3.7 | 3.66 | 26.06M |
| August 04, 2025 | 3.67 | 3.66 | 3.66 | 3.67 | 3.63 | 32.67M |
| August 01, 2025 | 3.7 | 3.69 | 3.69 | 3.75 | 3.67 | 31.87M |
| July 31, 2025 | 3.71 | 3.7 | 3.7 | 3.76 | 3.69 | 30.33M |
| July 30, 2025 | 3.71 | 3.73 | 3.73 | 3.75 | 3.69 | 44.87M |
| July 29, 2025 | 3.81 | 3.73 | 3.73 | 3.81 | 3.68 | 70.83M |
| July 28, 2025 | 3.84 | 3.79 | 3.79 | 3.85 | 3.78 | 43.16M |
| July 25, 2025 | 3.87 | 3.82 | 3.82 | 3.87 | 3.82 | 47.47M |
| July 24, 2025 | 3.8 | 3.87 | 3.87 | 3.88 | 3.79 | 73.44M |
| July 23, 2025 | 3.78 | 3.79 | 3.79 | 3.83 | 3.75 | 54.27M |
| July 22, 2025 | 3.81 | 3.78 | 3.78 | 3.81 | 3.75 | 41.5M |
| July 21, 2025 | 3.77 | 3.8 | 3.8 | 3.81 | 3.75 | 40.03M |
| July 18, 2025 | 3.81 | 3.78 | 3.78 | 3.83 | 3.76 | 43.47M |
| July 17, 2025 | 3.87 | 3.81 | 3.81 | 3.88 | 3.77 | 75.7M |
| July 16, 2025 | 3.82 | 3.85 | 3.85 | 3.9 | 3.82 | 36.82M |
| July 15, 2025 | 3.9 | 3.84 | 3.84 | 3.92 | 3.79 | 52.81M |
| July 14, 2025 | 3.98 | 3.92 | 3.92 | 4 | 3.9 | 47.77M |
| July 11, 2025 | 4.04 | 4 | 4 | 4.05 | 3.96 | 51.54M |
| July 10, 2025 | 4.06 | 4.05 | 4.05 | 4.09 | 4.02 | 38.61M |
| July 09, 2025 | 4.01 | 4.06 | 4.06 | 4.08 | 4.01 | 41.68M |
| July 08, 2025 | 3.97 | 4.01 | 4.01 | 4.03 | 3.96 | 31.98M |
| July 07, 2025 | 3.91 | 3.98 | 3.98 | 3.98 | 3.9 | 30.47M |
| July 04, 2025 | 3.96 | 3.91 | 3.91 | 3.96 | 3.91 | 22.48M |
| July 03, 2025 | 3.91 | 3.96 | 3.96 | 3.98 | 3.9 | 30.01M |
| July 02, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.88 | 23.49M |
| July 01, 2025 | 3.96 | 3.94 | 3.94 | 3.97 | 3.91 | 31.03M |
| June 30, 2025 | 3.98 | 3.97 | 3.97 | 4.01 | 3.96 | 38.84M |
| June 27, 2025 | 3.99 | 3.98 | 3.98 | 4.02 | 3.97 | 25.01M |
| June 26, 2025 | 3.96 | 3.99 | 3.99 | 4.04 | 3.93 | 51.88M |
| June 25, 2025 | 3.95 | 3.97 | 3.97 | 4.01 | 3.92 | 51.06M |
| June 24, 2025 | 3.86 | 3.94 | 3.94 | 3.95 | 3.86 | 33.38M |
| June 23, 2025 | 3.81 | 3.87 | 3.87 | 3.87 | 3.78 | 32.5M |
| June 20, 2025 | 3.84 | 3.84 | 3.84 | 3.88 | 3.78 | 40.84M |
| June 19, 2025 | 3.91 | 3.87 | 3.87 | 3.91 | 3.83 | 39.79M |
| June 18, 2025 | 3.97 | 3.92 | 3.92 | 3.97 | 3.9 | 35.2M |
| June 17, 2025 | 4.01 | 3.98 | 3.98 | 4.04 | 3.95 | 36.75M |
| June 16, 2025 | 3.96 | 4.04 | 4.04 | 4.06 | 3.92 | 58.87M |
| June 13, 2025 | 4.09 | 3.94 | 3.94 | 4.09 | 3.92 | 74.78M |
| June 12, 2025 | 4.14 | 4.1 | 4.1 | 4.16 | 4.09 | 40.01M |
| June 11, 2025 | 4.08 | 4.14 | 4.14 | 4.2 | 4.08 | 52.94M |
| June 10, 2025 | 4.14 | 4.1 | 4.1 | 4.16 | 4.05 | 47.86M |
| June 09, 2025 | 4.11 | 4.15 | 4.15 | 4.17 | 4.09 | 49.29M |
| June 06, 2025 | 4.13 | 4.09 | 4.09 | 4.15 | 4.08 | 50.46M |
| June 05, 2025 | 4.22 | 4.16 | 4.16 | 4.25 | 4.08 | 83.72M |
| June 04, 2025 | 4.22 | 4.23 | 4.23 | 4.27 | 4.19 | 37.91M |
| June 03, 2025 | 4.2 | 4.24 | 4.24 | 4.32 | 4.18 | 49.24M |
| May 30, 2025 | 4.28 | 4.25 | 4.25 | 4.31 | 4.24 | 45.68M |
| May 29, 2025 | 4.32 | 4.31 | 4.27 | 4.39 | 4.17 | 77.33M |
| May 28, 2025 | 4.51 | 4.32 | 4.28 | 4.54 | 4.29 | 67.47M |
| May 27, 2025 | 4.51 | 4.5 | 4.46 | 4.59 | 4.42 | 47.99M |
| May 26, 2025 | 4.6 | 4.51 | 4.47 | 4.64 | 4.46 | 61.94M |