3.69
+0.01(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.68 | 3.69 | 3.69 | 3.73 | 3.67 | 27.18M |
| August 15, 2025 | 3.63 | 3.68 | 3.68 | 3.69 | 3.63 | 23.42M |
| August 14, 2025 | 3.73 | 3.62 | 3.62 | 3.74 | 3.62 | 29.96M |
| August 13, 2025 | 3.75 | 3.72 | 3.72 | 3.77 | 3.7 | 23.05M |
| August 12, 2025 | 3.77 | 3.75 | 3.75 | 3.81 | 3.73 | 19.14M |
| August 11, 2025 | 3.72 | 3.77 | 3.77 | 3.78 | 3.72 | 20.56M |
| August 08, 2025 | 3.7 | 3.72 | 3.72 | 3.75 | 3.67 | 20.14M |
| August 07, 2025 | 3.73 | 3.7 | 3.7 | 3.76 | 3.7 | 21.98M |
| August 06, 2025 | 3.78 | 3.73 | 3.73 | 3.83 | 3.71 | 27.76M |
| August 05, 2025 | 3.82 | 3.79 | 3.79 | 3.84 | 3.77 | 24.62M |
| August 04, 2025 | 3.75 | 3.81 | 3.81 | 3.82 | 3.7 | 28.68M |
| August 01, 2025 | 3.73 | 3.79 | 3.79 | 3.84 | 3.73 | 33.84M |
| July 31, 2025 | 3.78 | 3.75 | 3.75 | 3.79 | 3.73 | 23.22M |
| July 30, 2025 | 3.77 | 3.79 | 3.79 | 3.83 | 3.75 | 24.97M |
| July 29, 2025 | 3.77 | 3.78 | 3.78 | 3.78 | 3.7 | 23.52M |
| July 28, 2025 | 3.77 | 3.76 | 3.76 | 3.82 | 3.75 | 18.41M |
| July 25, 2025 | 3.79 | 3.76 | 3.76 | 3.84 | 3.76 | 18.75M |
| July 24, 2025 | 3.73 | 3.79 | 3.79 | 3.79 | 3.72 | 22.28M |
| July 23, 2025 | 3.73 | 3.72 | 3.72 | 3.77 | 3.71 | 19.43M |
| July 22, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.69 | 19.85M |
| July 21, 2025 | 3.69 | 3.72 | 3.72 | 3.74 | 3.66 | 20.01M |
| July 18, 2025 | 3.69 | 3.69 | 3.69 | 3.7 | 3.63 | 17.3M |
| July 17, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.65 | 17.09M |
| July 16, 2025 | 3.59 | 3.66 | 3.66 | 3.66 | 3.59 | 22.05M |
| July 15, 2025 | 3.65 | 3.6 | 3.6 | 3.66 | 3.56 | 22.95M |
| July 14, 2025 | 3.64 | 3.66 | 3.66 | 3.66 | 3.63 | 17.92M |
| July 11, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.59 | 21.24M |
| July 10, 2025 | 3.59 | 3.63 | 3.63 | 3.64 | 3.58 | 16.77M |
| July 09, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.56 | 18.01M |
| July 08, 2025 | 3.56 | 3.58 | 3.58 | 3.6 | 3.55 | 16.1M |
| July 07, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.54 | 17.3M |
| July 04, 2025 | 3.59 | 3.55 | 3.55 | 3.6 | 3.55 | 18.67M |
| July 03, 2025 | 3.52 | 3.6 | 3.6 | 3.62 | 3.52 | 32.51M |
| July 02, 2025 | 3.51 | 3.52 | 3.52 | 3.54 | 3.49 | 19.26M |
| July 01, 2025 | 3.48 | 3.52 | 3.52 | 3.53 | 3.48 | 18.04M |
| June 30, 2025 | 3.47 | 3.48 | 3.48 | 3.49 | 3.45 | 13.51M |
| June 27, 2025 | 3.45 | 3.47 | 3.47 | 3.5 | 3.45 | 14.52M |
| June 26, 2025 | 3.47 | 3.45 | 3.45 | 3.49 | 3.44 | 14.34M |
| June 25, 2025 | 3.46 | 3.48 | 3.48 | 3.49 | 3.43 | 17.68M |
| June 24, 2025 | 3.44 | 3.46 | 3.46 | 3.48 | 3.42 | 14.2M |
| June 23, 2025 | 3.36 | 3.41 | 3.41 | 3.42 | 3.35 | 11.56M |
| June 20, 2025 | 3.4 | 3.39 | 3.39 | 3.43 | 3.38 | 13.05M |
| June 19, 2025 | 3.45 | 3.4 | 3.4 | 3.46 | 3.38 | 15.68M |
| June 18, 2025 | 3.51 | 3.46 | 3.46 | 3.52 | 3.45 | 17.84M |
| June 17, 2025 | 3.55 | 3.52 | 3.52 | 3.6 | 3.5 | 23.59M |
| June 16, 2025 | 3.53 | 3.53 | 3.53 | 3.57 | 3.5 | 15.79M |
| June 13, 2025 | 3.62 | 3.53 | 3.53 | 3.63 | 3.52 | 22.51M |
| June 12, 2025 | 3.63 | 3.62 | 3.62 | 3.65 | 3.59 | 16.55M |
| June 11, 2025 | 3.64 | 3.64 | 3.64 | 3.67 | 3.62 | 14.44M |
| June 10, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.58 | 21.58M |
| June 09, 2025 | 3.57 | 3.62 | 3.62 | 3.65 | 3.56 | 23.11M |
| June 06, 2025 | 3.57 | 3.55 | 3.55 | 3.59 | 3.54 | 11.4M |
| June 05, 2025 | 3.62 | 3.57 | 3.57 | 3.63 | 3.54 | 20.16M |
| June 04, 2025 | 3.59 | 3.62 | 3.62 | 3.63 | 3.56 | 16.76M |
| June 03, 2025 | 3.53 | 3.59 | 3.59 | 3.6 | 3.5 | 22.26M |
| May 30, 2025 | 3.52 | 3.53 | 3.53 | 3.57 | 3.52 | 15.02M |
| May 29, 2025 | 3.49 | 3.54 | 3.54 | 3.55 | 3.46 | 17.31M |
| May 28, 2025 | 3.52 | 3.49 | 3.49 | 3.53 | 3.46 | 16.01M |
| May 27, 2025 | 3.46 | 3.52 | 3.52 | 3.52 | 3.46 | 14.52M |
| May 26, 2025 | 3.52 | 3.46 | 3.46 | 3.52 | 3.44 | 19.73M |