3.87
+0.05(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.82 | 3.87 | 3.87 | 3.87 | 3.8 | 27.37M |
| August 15, 2025 | 3.75 | 3.82 | 3.82 | 3.82 | 3.75 | 25.54M |
| August 14, 2025 | 3.86 | 3.77 | 3.77 | 3.89 | 3.75 | 36.04M |
| August 13, 2025 | 3.84 | 3.86 | 3.86 | 3.86 | 3.82 | 30.24M |
| August 12, 2025 | 3.92 | 3.85 | 3.85 | 3.93 | 3.84 | 31.16M |
| August 11, 2025 | 3.96 | 3.94 | 3.94 | 4.14 | 3.89 | 46.54M |
| August 08, 2025 | 3.84 | 3.92 | 3.92 | 4.05 | 3.83 | 64.81M |
| August 07, 2025 | 3.8 | 3.85 | 3.85 | 3.86 | 3.79 | 34.61M |
| August 06, 2025 | 3.8 | 3.8 | 3.8 | 3.81 | 3.77 | 17.89M |
| August 05, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.76 | 28.27M |
| August 04, 2025 | 3.72 | 3.76 | 3.76 | 3.76 | 3.7 | 25.69M |
| August 01, 2025 | 3.7 | 3.75 | 3.75 | 3.75 | 3.68 | 28.01M |
| July 31, 2025 | 3.78 | 3.71 | 3.71 | 3.8 | 3.68 | 42.27M |
| July 30, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.77 | 28.76M |
| July 29, 2025 | 3.86 | 3.83 | 3.83 | 3.87 | 3.77 | 37.65M |
| July 28, 2025 | 3.87 | 3.86 | 3.86 | 3.89 | 3.79 | 44.12M |
| July 25, 2025 | 3.91 | 3.88 | 3.88 | 3.93 | 3.84 | 52.05M |
| July 24, 2025 | 3.9 | 3.9 | 3.9 | 3.93 | 3.85 | 77.52M |
| July 23, 2025 | 4.21 | 3.95 | 3.95 | 4.29 | 3.9 | 144.73M |
| July 22, 2025 | 3.96 | 4.1 | 4.1 | 4.33 | 3.82 | 210.71M |
| July 21, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.9 | 110.57M |
| July 18, 2025 | 3.65 | 3.63 | 3.63 | 3.68 | 3.61 | 21.01M |
| July 17, 2025 | 3.65 | 3.66 | 3.66 | 3.67 | 3.62 | 23.72M |
| July 16, 2025 | 3.74 | 3.65 | 3.65 | 3.74 | 3.62 | 33.94M |
| July 15, 2025 | 3.78 | 3.72 | 3.72 | 3.82 | 3.69 | 41.79M |
| July 14, 2025 | 3.77 | 3.8 | 3.8 | 3.82 | 3.75 | 42.45M |
| July 11, 2025 | 3.73 | 3.78 | 3.78 | 3.81 | 3.72 | 60.23M |
| July 10, 2025 | 3.68 | 3.76 | 3.76 | 3.84 | 3.68 | 74.23M |
| July 09, 2025 | 3.71 | 3.7 | 3.7 | 3.73 | 3.67 | 40.44M |
| July 08, 2025 | 3.64 | 3.72 | 3.72 | 3.74 | 3.64 | 52.13M |
| July 07, 2025 | 3.52 | 3.65 | 3.65 | 3.68 | 3.47 | 56.47M |
| July 04, 2025 | 3.6 | 3.55 | 3.55 | 3.72 | 3.55 | 57.92M |
| July 03, 2025 | 3.61 | 3.62 | 3.62 | 3.68 | 3.6 | 50.13M |
| July 02, 2025 | 3.56 | 3.63 | 3.63 | 3.69 | 3.56 | 64.28M |
| July 01, 2025 | 3.62 | 3.58 | 3.58 | 3.63 | 3.55 | 37.91M |
| June 30, 2025 | 3.61 | 3.62 | 3.62 | 3.64 | 3.56 | 36.86M |
| June 27, 2025 | 3.58 | 3.65 | 3.6 | 3.68 | 3.58 | 40.77M |
| June 26, 2025 | 3.68 | 3.59 | 3.54 | 3.73 | 3.59 | 65.73M |
| June 25, 2025 | 3.8 | 3.72 | 3.67 | 3.8 | 3.67 | 63.81M |
| June 24, 2025 | 3.76 | 3.81 | 3.76 | 3.81 | 3.69 | 74.14M |
| June 23, 2025 | 3.67 | 3.8 | 3.75 | 3.88 | 3.66 | 87.51M |
| June 20, 2025 | 3.7 | 3.72 | 3.72 | 4.11 | 3.66 | 141.84M |
| June 19, 2025 | 3.54 | 3.75 | 3.75 | 3.75 | 3.47 | 111.67M |
| June 18, 2025 | 3.53 | 3.56 | 3.56 | 3.59 | 3.5 | 48.4M |
| June 17, 2025 | 3.45 | 3.55 | 3.55 | 3.63 | 3.42 | 66.76M |
| June 16, 2025 | 3.52 | 3.46 | 3.46 | 3.55 | 3.43 | 49.77M |
| June 13, 2025 | 3.46 | 3.5 | 3.5 | 3.5 | 3.39 | 74.52M |
| June 12, 2025 | 3.33 | 3.44 | 3.44 | 3.44 | 3.32 | 72.94M |
| June 11, 2025 | 3.34 | 3.34 | 3.34 | 3.35 | 3.32 | 23.53M |
| June 10, 2025 | 3.41 | 3.33 | 3.33 | 3.41 | 3.3 | 45.78M |
| June 09, 2025 | 3.39 | 3.4 | 3.4 | 3.42 | 3.38 | 41.25M |
| June 06, 2025 | 3.34 | 3.39 | 3.39 | 3.42 | 3.34 | 58.97M |
| June 05, 2025 | 3.38 | 3.32 | 3.32 | 3.39 | 3.31 | 35.91M |
| June 04, 2025 | 3.31 | 3.37 | 3.37 | 3.38 | 3.3 | 49.65M |
| June 03, 2025 | 3.28 | 3.31 | 3.31 | 3.39 | 3.28 | 49.28M |
| May 30, 2025 | 3.27 | 3.31 | 3.31 | 3.32 | 3.18 | 54.13M |
| May 29, 2025 | 3.26 | 3.29 | 3.29 | 3.31 | 3.25 | 33.22M |
| May 28, 2025 | 3.25 | 3.28 | 3.28 | 3.34 | 3.22 | 36.92M |
| May 27, 2025 | 3.25 | 3.26 | 3.26 | 3.28 | 3.21 | 23.47M |
| May 26, 2025 | 3.21 | 3.25 | 3.25 | 3.25 | 3.19 | 26.53M |