3.92
-0.02(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.91 | 20.65M |
| August 15, 2025 | 3.93 | 3.94 | 3.94 | 3.99 | 3.93 | 17.87M |
| August 14, 2025 | 4 | 3.94 | 3.94 | 4.02 | 3.93 | 13.01M |
| August 13, 2025 | 4.03 | 4 | 4 | 4.04 | 3.98 | 11.82M |
| August 12, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 3.99 | 8.59M |
| August 11, 2025 | 3.98 | 4.01 | 4.01 | 4.02 | 3.97 | 9.79M |
| August 08, 2025 | 3.95 | 3.98 | 3.98 | 3.99 | 3.93 | 11.03M |
| August 07, 2025 | 3.96 | 3.96 | 3.96 | 3.99 | 3.94 | 9.39M |
| August 06, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.93 | 8.67M |
| August 05, 2025 | 3.97 | 3.97 | 3.97 | 4.01 | 3.96 | 10.59M |
| August 04, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.94 | 7.5M |
| August 01, 2025 | 3.97 | 3.99 | 3.99 | 4.01 | 3.96 | 9.47M |
| July 31, 2025 | 4.06 | 3.94 | 3.94 | 4.06 | 3.93 | 13.79M |
| July 30, 2025 | 4.04 | 4.05 | 4.05 | 4.07 | 4.02 | 8.98M |
| July 29, 2025 | 4.08 | 4.06 | 4.06 | 4.1 | 4.02 | 10.41M |
| July 28, 2025 | 4.11 | 4.08 | 4.08 | 4.11 | 4.05 | 9.62M |
| July 25, 2025 | 4.13 | 4.1 | 4.1 | 4.14 | 4.08 | 7.76M |
| July 24, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.08 | 11.2M |
| July 23, 2025 | 4.12 | 4.1 | 4.1 | 4.16 | 4.1 | 13.13M |
| July 22, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.05 | 12.23M |
| July 21, 2025 | 4.01 | 4.09 | 4.09 | 4.1 | 3.99 | 11.11M |
| July 18, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.96 | 7.38M |
| July 17, 2025 | 4.04 | 3.99 | 3.99 | 4.04 | 3.97 | 8.94M |
| July 16, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 3.99 | 8.73M |
| July 15, 2025 | 4.04 | 4.01 | 4.01 | 4.06 | 3.97 | 13.53M |
| July 14, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4.01 | 8.47M |
| July 11, 2025 | 4.03 | 4.04 | 4.04 | 4.08 | 4.02 | 11.39M |
| July 10, 2025 | 4.01 | 4.06 | 4.06 | 4.07 | 3.99 | 16.16M |
| July 09, 2025 | 3.99 | 4 | 4 | 4.02 | 3.97 | 10.79M |
| July 08, 2025 | 3.94 | 3.99 | 3.99 | 4 | 3.92 | 11.75M |
| July 07, 2025 | 3.9 | 3.93 | 3.93 | 3.95 | 3.87 | 11.4M |
| July 04, 2025 | 3.92 | 3.89 | 3.89 | 3.93 | 3.87 | 10.4M |
| July 03, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.88 | 9.1M |
| July 02, 2025 | 3.87 | 3.89 | 3.89 | 3.91 | 3.85 | 11.48M |
| July 01, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.83 | 6.61M |
| June 30, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.83 | 7.14M |
| June 27, 2025 | 3.83 | 3.85 | 3.85 | 3.89 | 3.81 | 9.95M |
| June 26, 2025 | 3.84 | 3.83 | 3.83 | 3.84 | 3.8 | 8.41M |
| June 25, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.81 | 7.28M |
| June 24, 2025 | 3.72 | 3.81 | 3.81 | 3.82 | 3.71 | 10.45M |
| June 23, 2025 | 3.64 | 3.71 | 3.71 | 3.72 | 3.63 | 6.2M |
| June 20, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.64 | 8.01M |
| June 19, 2025 | 3.72 | 3.65 | 3.65 | 3.74 | 3.64 | 9.41M |
| June 18, 2025 | 3.77 | 3.72 | 3.72 | 3.8 | 3.72 | 9.92M |
| June 17, 2025 | 3.76 | 3.77 | 3.77 | 3.8 | 3.74 | 6.72M |
| June 16, 2025 | 3.73 | 3.77 | 3.77 | 3.78 | 3.71 | 6.82M |
| June 13, 2025 | 3.81 | 3.75 | 3.75 | 3.81 | 3.73 | 8.55M |
| June 12, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.78 | 9.41M |
| June 11, 2025 | 3.88 | 3.9 | 3.83 | 3.94 | 3.88 | 11.94M |
| June 10, 2025 | 3.94 | 3.9 | 3.83 | 3.94 | 3.85 | 9.6M |
| June 09, 2025 | 3.93 | 3.93 | 3.86 | 3.94 | 3.9 | 5.91M |
| June 06, 2025 | 3.92 | 3.93 | 3.93 | 3.94 | 3.9 | 5.68M |
| June 05, 2025 | 3.92 | 3.9 | 3.9 | 3.93 | 3.87 | 9.03M |
| June 04, 2025 | 3.88 | 3.92 | 3.92 | 3.93 | 3.87 | 9.02M |
| June 03, 2025 | 3.85 | 3.88 | 3.88 | 3.9 | 3.84 | 7.03M |
| May 30, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.84 | 7.09M |
| May 29, 2025 | 3.81 | 3.89 | 3.89 | 3.9 | 3.79 | 10.47M |
| May 28, 2025 | 3.83 | 3.81 | 3.81 | 3.85 | 3.79 | 7.57M |
| May 27, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.78 | 9.01M |
| May 26, 2025 | 3.79 | 3.82 | 3.82 | 3.84 | 3.77 | 7.89M |