3.78
+0.04(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.74 | 3.78 | 3.78 | 3.8 | 3.72 | 26.65M |
| August 15, 2025 | 3.7 | 3.74 | 3.74 | 3.74 | 3.68 | 20.81M |
| August 14, 2025 | 3.77 | 3.72 | 3.72 | 3.79 | 3.72 | 32.33M |
| August 13, 2025 | 3.82 | 3.78 | 3.78 | 3.84 | 3.76 | 28.26M |
| August 12, 2025 | 3.85 | 3.81 | 3.81 | 3.85 | 3.8 | 20.12M |
| August 11, 2025 | 3.81 | 3.85 | 3.85 | 3.85 | 3.78 | 26.97M |
| August 08, 2025 | 3.83 | 3.81 | 3.81 | 3.85 | 3.79 | 22.21M |
| August 07, 2025 | 3.8 | 3.85 | 3.85 | 3.86 | 3.78 | 34.78M |
| August 06, 2025 | 3.81 | 3.81 | 3.81 | 3.82 | 3.75 | 29.08M |
| August 05, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.75 | 26.47M |
| August 04, 2025 | 3.77 | 3.77 | 3.77 | 3.78 | 3.72 | 32.14M |
| August 01, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.73 | 33.7M |
| July 31, 2025 | 3.94 | 3.8 | 3.8 | 3.94 | 3.8 | 62.91M |
| July 30, 2025 | 3.83 | 3.98 | 3.98 | 4.04 | 3.83 | 86.86M |
| July 29, 2025 | 4.08 | 3.94 | 3.94 | 4.19 | 3.92 | 123.84M |
| July 28, 2025 | 3.84 | 3.86 | 3.86 | 3.88 | 3.83 | 31.58M |
| July 25, 2025 | 3.88 | 3.83 | 3.83 | 3.89 | 3.82 | 39.71M |
| July 24, 2025 | 3.82 | 3.88 | 3.88 | 3.89 | 3.82 | 55.77M |
| July 23, 2025 | 3.9 | 3.84 | 3.84 | 3.93 | 3.83 | 66.02M |
| July 22, 2025 | 4.02 | 3.9 | 3.9 | 4.02 | 3.88 | 96.12M |
| July 21, 2025 | 4.11 | 4 | 4 | 4.14 | 3.99 | 153.5M |
| July 18, 2025 | 4.6 | 4.24 | 4.24 | 4.79 | 4.15 | 245.43M |
| July 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.46 | 115.14M |
| July 16, 2025 | 3.69 | 4.16 | 4.16 | 4.16 | 3.68 | 149.39M |
| July 15, 2025 | 3.64 | 3.78 | 3.78 | 4.05 | 3.6 | 126.51M |
| July 14, 2025 | 3.69 | 3.68 | 3.68 | 3.71 | 3.65 | 11.76M |
| July 11, 2025 | 3.68 | 3.67 | 3.67 | 3.7 | 3.63 | 14.8M |
| July 10, 2025 | 3.67 | 3.68 | 3.68 | 3.71 | 3.65 | 18.42M |
| July 09, 2025 | 3.7 | 3.68 | 3.68 | 3.74 | 3.66 | 21.28M |
| July 08, 2025 | 3.66 | 3.71 | 3.71 | 3.71 | 3.6 | 29.41M |
| July 07, 2025 | 3.61 | 3.66 | 3.66 | 3.89 | 3.61 | 30.88M |
| July 04, 2025 | 3.63 | 3.59 | 3.59 | 3.65 | 3.56 | 18M |
| July 03, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.57 | 21.59M |
| July 02, 2025 | 3.52 | 3.6 | 3.6 | 3.63 | 3.5 | 26.24M |
| July 01, 2025 | 3.53 | 3.52 | 3.52 | 3.54 | 3.46 | 17.91M |
| June 30, 2025 | 3.51 | 3.52 | 3.52 | 3.54 | 3.5 | 14.5M |
| June 27, 2025 | 3.47 | 3.51 | 3.51 | 3.57 | 3.44 | 22.26M |
| June 26, 2025 | 3.47 | 3.47 | 3.47 | 3.5 | 3.44 | 19.13M |
| June 25, 2025 | 3.47 | 3.46 | 3.46 | 3.51 | 3.4 | 20.29M |
| June 24, 2025 | 3.4 | 3.45 | 3.45 | 3.46 | 3.36 | 15.86M |
| June 23, 2025 | 3.32 | 3.39 | 3.39 | 3.39 | 3.29 | 14.66M |
| June 20, 2025 | 3.34 | 3.35 | 3.35 | 3.4 | 3.33 | 12.66M |
| June 19, 2025 | 3.44 | 3.35 | 3.35 | 3.46 | 3.33 | 20.17M |
| June 18, 2025 | 3.5 | 3.44 | 3.44 | 3.51 | 3.43 | 16.77M |
| June 17, 2025 | 3.5 | 3.53 | 3.53 | 3.61 | 3.48 | 24.88M |
| June 16, 2025 | 3.44 | 3.5 | 3.5 | 3.54 | 3.43 | 19.17M |
| June 13, 2025 | 3.57 | 3.48 | 3.48 | 3.59 | 3.46 | 25.45M |
| June 12, 2025 | 3.65 | 3.59 | 3.59 | 3.66 | 3.56 | 23.7M |
| June 11, 2025 | 3.65 | 3.66 | 3.66 | 3.7 | 3.63 | 18.98M |
| June 10, 2025 | 3.7 | 3.65 | 3.65 | 3.74 | 3.61 | 27.9M |
| June 09, 2025 | 3.65 | 3.69 | 3.69 | 3.71 | 3.61 | 29.09M |
| June 06, 2025 | 3.71 | 3.65 | 3.65 | 3.76 | 3.62 | 35.57M |
| June 05, 2025 | 3.79 | 3.76 | 3.76 | 3.94 | 3.73 | 60.27M |
| June 04, 2025 | 3.66 | 3.8 | 3.8 | 3.88 | 3.61 | 53.48M |
| June 03, 2025 | 3.59 | 3.65 | 3.65 | 3.66 | 3.56 | 21.05M |
| May 30, 2025 | 3.7 | 3.6 | 3.6 | 3.72 | 3.56 | 27.68M |
| May 29, 2025 | 3.65 | 3.71 | 3.71 | 3.75 | 3.6 | 46.67M |
| May 28, 2025 | 3.62 | 3.67 | 3.67 | 3.72 | 3.56 | 49.14M |
| May 27, 2025 | 3.56 | 3.64 | 3.64 | 3.8 | 3.53 | 66.5M |
| May 26, 2025 | 3.4 | 3.55 | 3.55 | 3.55 | 3.37 | 33.51M |