3.75
+0.01(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.76 | 3.75 | 3.75 | 3.78 | 3.72 | 19.28M |
| August 15, 2025 | 3.72 | 3.74 | 3.74 | 3.75 | 3.71 | 13.82M |
| August 14, 2025 | 3.81 | 3.72 | 3.72 | 3.81 | 3.72 | 20.7M |
| August 13, 2025 | 3.8 | 3.8 | 3.8 | 3.83 | 3.79 | 18.5M |
| August 12, 2025 | 3.87 | 3.81 | 3.81 | 3.87 | 3.8 | 20.68M |
| August 11, 2025 | 3.93 | 3.87 | 3.87 | 3.93 | 3.87 | 18.39M |
| August 08, 2025 | 3.91 | 3.93 | 3.93 | 3.94 | 3.85 | 22.45M |
| August 07, 2025 | 3.87 | 3.92 | 3.92 | 3.94 | 3.83 | 21.43M |
| August 06, 2025 | 3.86 | 3.88 | 3.88 | 3.9 | 3.84 | 25.42M |
| August 05, 2025 | 3.76 | 3.83 | 3.83 | 3.83 | 3.76 | 14.29M |
| August 04, 2025 | 3.76 | 3.76 | 3.76 | 3.78 | 3.68 | 12.85M |
| August 01, 2025 | 3.79 | 3.76 | 3.76 | 3.81 | 3.74 | 16.06M |
| July 31, 2025 | 3.88 | 3.8 | 3.8 | 3.89 | 3.8 | 20.16M |
| July 30, 2025 | 3.93 | 3.89 | 3.89 | 3.93 | 3.86 | 26.04M |
| July 29, 2025 | 4.12 | 3.96 | 3.96 | 4.19 | 3.91 | 51.74M |
| July 28, 2025 | 3.89 | 4 | 4 | 4.02 | 3.85 | 50.32M |
| July 25, 2025 | 3.84 | 3.87 | 3.87 | 3.88 | 3.82 | 17.77M |
| July 24, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.82 | 14.78M |
| July 23, 2025 | 3.88 | 3.83 | 3.83 | 3.89 | 3.82 | 18.71M |
| July 22, 2025 | 3.87 | 3.89 | 3.89 | 3.94 | 3.85 | 22.6M |
| July 21, 2025 | 3.82 | 3.87 | 3.87 | 3.9 | 3.81 | 19.11M |
| July 18, 2025 | 3.92 | 3.84 | 3.84 | 3.98 | 3.82 | 23.98M |
| July 17, 2025 | 3.84 | 3.91 | 3.91 | 3.98 | 3.81 | 35.61M |
| July 16, 2025 | 3.78 | 3.85 | 3.85 | 3.87 | 3.77 | 21.52M |
| July 15, 2025 | 3.83 | 3.77 | 3.77 | 3.84 | 3.75 | 21.62M |
| July 14, 2025 | 3.8 | 3.85 | 3.85 | 3.85 | 3.78 | 18.47M |
| July 11, 2025 | 3.83 | 3.82 | 3.82 | 3.83 | 3.74 | 23.48M |
| July 10, 2025 | 3.8 | 3.82 | 3.82 | 3.86 | 3.79 | 18.92M |
| July 09, 2025 | 3.86 | 3.82 | 3.82 | 3.89 | 3.82 | 23.76M |
| July 08, 2025 | 3.87 | 3.86 | 3.86 | 3.87 | 3.82 | 27.42M |
| July 07, 2025 | 3.89 | 3.87 | 3.87 | 3.98 | 3.83 | 25.47M |
| July 04, 2025 | 3.95 | 3.88 | 3.88 | 3.97 | 3.87 | 32.41M |
| July 03, 2025 | 4.02 | 3.96 | 3.96 | 4.05 | 3.94 | 34.03M |
| July 02, 2025 | 4.09 | 4.04 | 4.04 | 4.09 | 4.01 | 36.23M |
| July 01, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4 | 64.7M |
| June 30, 2025 | 3.99 | 4.1 | 4.1 | 4.2 | 3.94 | 69.87M |
| June 27, 2025 | 3.91 | 3.97 | 3.97 | 4.02 | 3.86 | 57.76M |
| June 26, 2025 | 3.94 | 3.86 | 3.86 | 4.02 | 3.86 | 53.65M |
| June 25, 2025 | 3.98 | 3.94 | 3.94 | 4.01 | 3.88 | 56.97M |
| June 24, 2025 | 3.99 | 3.98 | 3.98 | 4.03 | 3.88 | 69M |
| June 23, 2025 | 3.83 | 3.96 | 3.96 | 3.96 | 3.66 | 73.97M |
| June 20, 2025 | 4.11 | 3.91 | 3.91 | 4.19 | 3.87 | 90.82M |
| June 19, 2025 | 4.11 | 4.24 | 4.24 | 4.35 | 3.95 | 129.41M |
| June 18, 2025 | 4.24 | 4.18 | 4.18 | 4.37 | 4.11 | 161.14M |
| June 17, 2025 | 4.27 | 4.51 | 4.51 | 4.69 | 4.15 | 258.8M |
| June 16, 2025 | 4.09 | 4.26 | 4.26 | 4.26 | 4.01 | 164.2M |
| June 13, 2025 | 4.15 | 3.87 | 3.87 | 4.17 | 3.87 | 161.33M |
| June 12, 2025 | 3.92 | 4.3 | 4.3 | 4.3 | 3.92 | 151.6M |
| June 11, 2025 | 3.8 | 3.91 | 3.91 | 4.1 | 3.8 | 53.53M |
| June 10, 2025 | 3.74 | 3.77 | 3.77 | 3.85 | 3.64 | 35.49M |
| June 09, 2025 | 3.61 | 3.74 | 3.74 | 3.75 | 3.61 | 26.48M |
| June 06, 2025 | 3.65 | 3.64 | 3.64 | 3.68 | 3.6 | 15.34M |
| June 05, 2025 | 3.72 | 3.67 | 3.67 | 3.79 | 3.65 | 28.22M |
| June 04, 2025 | 3.68 | 3.73 | 3.73 | 3.75 | 3.64 | 27.79M |
| June 03, 2025 | 3.65 | 3.68 | 3.68 | 3.72 | 3.6 | 27.02M |
| May 30, 2025 | 3.64 | 3.59 | 3.59 | 3.65 | 3.56 | 17.48M |
| May 29, 2025 | 3.65 | 3.64 | 3.64 | 3.68 | 3.59 | 25.56M |
| May 28, 2025 | 3.76 | 3.66 | 3.66 | 3.78 | 3.6 | 40.08M |
| May 27, 2025 | 3.59 | 3.77 | 3.77 | 3.88 | 3.57 | 63.29M |
| May 26, 2025 | 3.5 | 3.6 | 3.6 | 3.62 | 3.45 | 26.25M |