3.81
+0.01(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.78 | 15.54M |
| September 04, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.74 | 21.08M |
| September 03, 2025 | 3.79 | 3.75 | 3.75 | 3.79 | 3.74 | 16.51M |
| September 02, 2025 | 3.8 | 3.79 | 3.79 | 3.8 | 3.76 | 18.89M |
| September 01, 2025 | 3.79 | 3.8 | 3.8 | 3.82 | 3.77 | 21.99M |
| August 29, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.78 | 20.98M |
| August 28, 2025 | 3.84 | 3.82 | 3.82 | 3.86 | 3.73 | 40.35M |
| August 27, 2025 | 3.92 | 3.84 | 3.84 | 3.93 | 3.83 | 39.96M |
| August 26, 2025 | 3.88 | 3.92 | 3.92 | 3.93 | 3.87 | 31.84M |
| August 25, 2025 | 3.87 | 3.89 | 3.89 | 3.9 | 3.85 | 41.75M |
| August 22, 2025 | 3.88 | 3.87 | 3.87 | 3.89 | 3.84 | 29.69M |
| August 21, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.87 | 29.65M |
| August 20, 2025 | 3.84 | 3.89 | 3.89 | 3.89 | 3.83 | 36.05M |
| August 19, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.81 | 32.79M |
| August 18, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.8 | 43.55M |
| August 15, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.81 | 16.92M |
| August 14, 2025 | 3.86 | 3.82 | 3.82 | 3.87 | 3.82 | 20.47M |
| August 13, 2025 | 3.87 | 3.86 | 3.86 | 3.88 | 3.84 | 19.83M |
| August 12, 2025 | 3.85 | 3.87 | 3.87 | 3.88 | 3.85 | 17.63M |
| August 11, 2025 | 3.85 | 3.86 | 3.86 | 3.88 | 3.83 | 20.88M |
| August 08, 2025 | 3.86 | 3.84 | 3.84 | 3.87 | 3.83 | 13.38M |
| August 07, 2025 | 3.87 | 3.86 | 3.86 | 3.88 | 3.84 | 15.91M |
| August 06, 2025 | 3.83 | 3.87 | 3.87 | 3.88 | 3.8 | 25M |
| August 05, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.79 | 13.93M |
| August 04, 2025 | 3.79 | 3.8 | 3.8 | 3.81 | 3.76 | 13.35M |
| August 01, 2025 | 3.79 | 3.8 | 3.8 | 3.82 | 3.78 | 16.84M |
| July 31, 2025 | 3.86 | 3.79 | 3.79 | 3.88 | 3.78 | 28.86M |
| July 30, 2025 | 3.85 | 3.87 | 3.87 | 3.88 | 3.84 | 24.23M |
| July 29, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.82 | 22.12M |
| July 28, 2025 | 3.92 | 3.88 | 3.88 | 3.93 | 3.87 | 22.87M |
| July 25, 2025 | 3.93 | 3.92 | 3.92 | 3.95 | 3.91 | 21.41M |
| July 24, 2025 | 3.88 | 3.93 | 3.93 | 3.93 | 3.87 | 24M |
| July 23, 2025 | 3.91 | 3.88 | 3.88 | 3.93 | 3.88 | 23.51M |
| July 22, 2025 | 3.89 | 3.91 | 3.91 | 3.91 | 3.86 | 26.83M |
| July 21, 2025 | 3.84 | 3.89 | 3.89 | 3.9 | 3.83 | 27.97M |
| July 18, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.82 | 16.36M |
| July 17, 2025 | 3.85 | 3.83 | 3.83 | 3.86 | 3.82 | 16.45M |
| July 16, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.82 | 18.8M |
| July 15, 2025 | 3.88 | 3.83 | 3.83 | 3.89 | 3.81 | 30.44M |
| July 14, 2025 | 3.87 | 3.89 | 3.89 | 3.94 | 3.86 | 34.05M |
| July 11, 2025 | 3.87 | 3.87 | 3.87 | 3.92 | 3.86 | 31.23M |
| July 10, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.83 | 27.62M |
| July 09, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.82 | 26.35M |
| July 08, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.79 | 23.45M |
| July 07, 2025 | 3.8 | 3.8 | 3.8 | 3.81 | 3.78 | 14.59M |
| July 04, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.79 | 22.31M |
| July 03, 2025 | 3.77 | 3.8 | 3.8 | 3.82 | 3.76 | 23.73M |
| July 02, 2025 | 3.76 | 3.77 | 3.77 | 3.77 | 3.74 | 14.35M |
| July 01, 2025 | 3.77 | 3.76 | 3.76 | 3.78 | 3.74 | 15.97M |
| June 30, 2025 | 3.77 | 3.76 | 3.76 | 3.78 | 3.75 | 12.91M |
| June 27, 2025 | 3.76 | 3.77 | 3.77 | 3.79 | 3.75 | 15.75M |
| June 26, 2025 | 3.78 | 3.76 | 3.76 | 3.79 | 3.76 | 14.62M |
| June 25, 2025 | 3.76 | 3.78 | 3.78 | 3.79 | 3.74 | 18.75M |
| June 24, 2025 | 3.71 | 3.77 | 3.77 | 3.77 | 3.71 | 14.04M |
| June 23, 2025 | 3.69 | 3.72 | 3.72 | 3.73 | 3.68 | 10.1M |
| June 20, 2025 | 3.7 | 3.71 | 3.71 | 3.73 | 3.69 | 11.25M |
| June 19, 2025 | 3.75 | 3.7 | 3.7 | 3.75 | 3.7 | 14.31M |
| June 18, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.74 | 19.88M |
| June 17, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.76 | 13.88M |
| June 16, 2025 | 3.75 | 3.78 | 3.78 | 3.81 | 3.74 | 16.37M |
