3.70
+0.05(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.64 | 3.65 | 3.65 | 3.65 | 3.57 | 23.45M |
| September 04, 2025 | 3.61 | 3.64 | 3.64 | 3.67 | 3.6 | 26.88M |
| September 03, 2025 | 3.68 | 3.62 | 3.62 | 3.72 | 3.6 | 20.57M |
| September 02, 2025 | 3.74 | 3.69 | 3.69 | 3.75 | 3.65 | 28.1M |
| September 01, 2025 | 3.66 | 3.74 | 3.74 | 3.76 | 3.65 | 39.04M |
| August 29, 2025 | 3.66 | 3.63 | 3.63 | 3.68 | 3.59 | 29.62M |
| August 28, 2025 | 3.7 | 3.68 | 3.68 | 3.73 | 3.57 | 37.69M |
| August 27, 2025 | 3.81 | 3.69 | 3.69 | 3.82 | 3.68 | 32.41M |
| August 26, 2025 | 3.77 | 3.81 | 3.81 | 3.85 | 3.74 | 31.18M |
| August 25, 2025 | 3.75 | 3.77 | 3.77 | 3.81 | 3.74 | 28.81M |
| August 22, 2025 | 3.75 | 3.75 | 3.75 | 3.77 | 3.7 | 27.81M |
| August 21, 2025 | 3.75 | 3.76 | 3.76 | 3.78 | 3.74 | 23.75M |
| August 20, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.69 | 24.96M |
| August 19, 2025 | 3.7 | 3.72 | 3.72 | 3.78 | 3.69 | 28.41M |
| 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 |