3.85
-0.04(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.74 | 3.89 | 3.89 | 3.89 | 3.73 | 108.56M |
| September 04, 2025 | 3.69 | 3.74 | 3.74 | 3.82 | 3.68 | 79.09M |
| September 03, 2025 | 3.69 | 3.69 | 3.69 | 3.75 | 3.63 | 56.46M |
| September 02, 2025 | 3.68 | 3.7 | 3.7 | 3.79 | 3.65 | 62.42M |
| September 01, 2025 | 3.65 | 3.69 | 3.69 | 3.7 | 3.61 | 33.73M |
| August 29, 2025 | 3.67 | 3.65 | 3.65 | 3.68 | 3.63 | 28.14M |
| August 28, 2025 | 3.67 | 3.69 | 3.69 | 3.71 | 3.52 | 50.77M |
| August 27, 2025 | 3.8 | 3.67 | 3.67 | 3.83 | 3.67 | 62.41M |
| August 26, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.72 | 57.67M |
| August 25, 2025 | 3.75 | 3.78 | 3.78 | 3.8 | 3.73 | 62.39M |
| August 22, 2025 | 3.72 | 3.74 | 3.74 | 3.75 | 3.69 | 43.68M |
| August 21, 2025 | 3.71 | 3.74 | 3.74 | 3.75 | 3.7 | 47.1M |
| August 20, 2025 | 3.78 | 3.73 | 3.73 | 3.78 | 3.68 | 43.97M |
| August 19, 2025 | 3.69 | 3.71 | 3.71 | 3.78 | 3.67 | 51.4M |
| August 18, 2025 | 3.72 | 3.69 | 3.69 | 3.73 | 3.66 | 46.99M |
| August 15, 2025 | 3.6 | 3.67 | 3.67 | 3.68 | 3.59 | 46.58M |
| August 14, 2025 | 3.7 | 3.6 | 3.6 | 3.71 | 3.6 | 47.81M |
| August 13, 2025 | 3.66 | 3.7 | 3.7 | 3.73 | 3.64 | 39.53M |
| August 12, 2025 | 3.7 | 3.67 | 3.67 | 3.72 | 3.65 | 30.24M |
| August 11, 2025 | 3.66 | 3.73 | 3.73 | 3.73 | 3.63 | 45.36M |
| August 08, 2025 | 3.63 | 3.66 | 3.66 | 3.69 | 3.62 | 35.75M |
| August 07, 2025 | 3.7 | 3.64 | 3.64 | 3.74 | 3.64 | 47.39M |
| August 06, 2025 | 3.67 | 3.68 | 3.68 | 3.71 | 3.65 | 47.03M |
| August 05, 2025 | 3.75 | 3.69 | 3.69 | 3.75 | 3.64 | 50.76M |
| August 04, 2025 | 3.68 | 3.67 | 3.67 | 3.69 | 3.61 | 45.94M |
| August 01, 2025 | 3.63 | 3.69 | 3.69 | 3.75 | 3.61 | 52.11M |
| July 31, 2025 | 3.68 | 3.62 | 3.62 | 3.7 | 3.6 | 53.07M |
| July 30, 2025 | 3.73 | 3.72 | 3.72 | 3.76 | 3.68 | 55.29M |
| July 29, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.67 | 58.12M |
| July 28, 2025 | 3.83 | 3.72 | 3.72 | 3.84 | 3.71 | 72.35M |
| July 25, 2025 | 3.89 | 3.81 | 3.81 | 3.9 | 3.79 | 69.48M |
| July 24, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.77 | 85.34M |
| July 23, 2025 | 3.88 | 3.78 | 3.78 | 3.97 | 3.77 | 120.79M |
| July 22, 2025 | 3.79 | 3.87 | 3.87 | 3.87 | 3.73 | 133M |
| July 21, 2025 | 3.75 | 3.8 | 3.8 | 3.82 | 3.74 | 93.85M |
| July 18, 2025 | 3.78 | 3.74 | 3.74 | 3.84 | 3.73 | 105.91M |
| July 17, 2025 | 3.9 | 3.8 | 3.8 | 3.94 | 3.76 | 150.09M |
| July 16, 2025 | 3.95 | 3.81 | 3.81 | 3.99 | 3.76 | 183.76M |
| July 15, 2025 | 4.3 | 4.02 | 4.02 | 4.49 | 4.02 | 248.68M |
| July 14, 2025 | 4.26 | 4.47 | 4.47 | 4.8 | 4.12 | 304.24M |
| July 11, 2025 | 4.59 | 4.57 | 4.57 | 4.9 | 4.28 | 406.43M |
| July 10, 2025 | 4.27 | 4.49 | 4.49 | 4.49 | 4.2 | 244.39M |
| July 09, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 50.41M |
| July 08, 2025 | 3.35 | 3.72 | 3.71 | 3.72 | 3.33 | 69.02M |
| July 07, 2025 | 3.33 | 3.38 | 3.37 | 3.38 | 3.31 | 22.43M |
| July 04, 2025 | 3.42 | 3.34 | 3.34 | 3.44 | 3.32 | 33.19M |
| July 03, 2025 | 3.34 | 3.39 | 3.39 | 3.4 | 3.32 | 40.35M |
| July 02, 2025 | 3.27 | 3.38 | 3.38 | 3.4 | 3.27 | 64.84M |
| July 01, 2025 | 3.24 | 3.25 | 3.25 | 3.26 | 3.21 | 20.15M |
| June 30, 2025 | 3.19 | 3.24 | 3.24 | 3.35 | 3.18 | 32.31M |
| June 27, 2025 | 3.18 | 3.17 | 3.17 | 3.22 | 3.17 | 16.13M |
| June 26, 2025 | 3.21 | 3.18 | 3.18 | 3.24 | 3.16 | 20.45M |
| June 25, 2025 | 3.19 | 3.21 | 3.21 | 3.21 | 3.17 | 18.76M |
| June 24, 2025 | 3.13 | 3.19 | 3.19 | 3.2 | 3.12 | 22.2M |
| June 23, 2025 | 3.08 | 3.14 | 3.14 | 3.14 | 3.07 | 11.24M |
| June 20, 2025 | 3.07 | 3.11 | 3.11 | 3.16 | 3.07 | 14.75M |
| June 19, 2025 | 3.11 | 3.07 | 3.07 | 3.13 | 3.04 | 12.42M |
| June 18, 2025 | 3.13 | 3.12 | 3.12 | 3.15 | 3.1 | 8.69M |
| June 17, 2025 | 3.1 | 3.14 | 3.14 | 3.14 | 3.09 | 12.6M |
| June 16, 2025 | 3.09 | 3.11 | 3.11 | 3.15 | 3.09 | 11.58M |
