3.85
+0.02(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.8 | 3.83 | 3.83 | 3.84 | 3.7 | 19.87M |
| September 04, 2025 | 3.74 | 3.79 | 3.79 | 3.85 | 3.69 | 29.89M |
| September 03, 2025 | 3.78 | 3.71 | 3.71 | 3.86 | 3.69 | 16.6M |
| September 02, 2025 | 3.8 | 3.79 | 3.79 | 3.83 | 3.73 | 17.75M |
| September 01, 2025 | 3.78 | 3.81 | 3.81 | 3.87 | 3.77 | 20.07M |
| August 29, 2025 | 3.79 | 3.77 | 3.77 | 3.8 | 3.74 | 19.04M |
| August 28, 2025 | 3.8 | 3.79 | 3.79 | 3.86 | 3.63 | 29.29M |
| August 27, 2025 | 3.93 | 3.81 | 3.81 | 4.04 | 3.79 | 35.38M |
| August 26, 2025 | 3.93 | 3.94 | 3.94 | 3.97 | 3.91 | 22.81M |
| August 25, 2025 | 3.95 | 3.93 | 3.93 | 3.97 | 3.88 | 29.8M |
| August 22, 2025 | 3.96 | 3.96 | 3.96 | 4.09 | 3.88 | 42.35M |
| August 21, 2025 | 3.94 | 4.01 | 4.01 | 4.11 | 3.92 | 55.93M |
| August 20, 2025 | 3.92 | 3.97 | 3.97 | 4.07 | 3.83 | 87.53M |
| August 19, 2025 | 3.62 | 3.96 | 3.96 | 3.96 | 3.62 | 75.35M |
| August 18, 2025 | 3.55 | 3.59 | 3.59 | 3.62 | 3.53 | 17.33M |
| August 15, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.52 | 13.25M |
| August 14, 2025 | 3.64 | 3.54 | 3.54 | 3.65 | 3.53 | 19.9M |
| August 13, 2025 | 3.64 | 3.63 | 3.63 | 3.66 | 3.61 | 11.28M |
| August 12, 2025 | 3.66 | 3.63 | 3.63 | 3.72 | 3.62 | 13.16M |
| August 11, 2025 | 3.66 | 3.66 | 3.66 | 3.68 | 3.62 | 11.8M |
| August 08, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.6 | 11.18M |
| August 07, 2025 | 3.69 | 3.65 | 3.65 | 3.69 | 3.63 | 12.66M |
| August 06, 2025 | 3.67 | 3.7 | 3.7 | 3.7 | 3.64 | 16.33M |
| August 05, 2025 | 3.58 | 3.67 | 3.67 | 3.7 | 3.58 | 24.7M |
| August 04, 2025 | 3.6 | 3.58 | 3.58 | 3.6 | 3.52 | 15.25M |
| August 01, 2025 | 3.58 | 3.61 | 3.61 | 3.71 | 3.57 | 23.04M |
| July 31, 2025 | 3.62 | 3.55 | 3.55 | 3.65 | 3.55 | 19.21M |
| July 30, 2025 | 3.67 | 3.63 | 3.63 | 3.68 | 3.6 | 19.98M |
| July 29, 2025 | 3.83 | 3.68 | 3.68 | 3.85 | 3.64 | 22.68M |
| July 28, 2025 | 3.66 | 3.73 | 3.73 | 3.76 | 3.65 | 32.36M |
| July 25, 2025 | 3.66 | 3.64 | 3.64 | 3.67 | 3.62 | 14.49M |
| July 24, 2025 | 3.61 | 3.65 | 3.65 | 3.67 | 3.6 | 14.47M |
| July 23, 2025 | 3.62 | 3.6 | 3.6 | 3.64 | 3.6 | 11.09M |
| July 22, 2025 | 3.62 | 3.62 | 3.62 | 3.63 | 3.59 | 12.34M |
| July 21, 2025 | 3.63 | 3.62 | 3.62 | 3.64 | 3.59 | 14.34M |
| July 18, 2025 | 3.63 | 3.61 | 3.61 | 3.63 | 3.59 | 10.31M |
| July 17, 2025 | 3.69 | 3.63 | 3.63 | 3.69 | 3.61 | 20.13M |
| July 16, 2025 | 3.6 | 3.68 | 3.68 | 3.72 | 3.56 | 25.87M |
| July 15, 2025 | 3.64 | 3.59 | 3.59 | 3.64 | 3.52 | 20.99M |
| July 14, 2025 | 3.67 | 3.65 | 3.65 | 3.68 | 3.63 | 12.07M |
| July 11, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.62 | 14.42M |
| July 10, 2025 | 3.68 | 3.66 | 3.66 | 3.69 | 3.64 | 15.67M |
| July 09, 2025 | 3.69 | 3.68 | 3.68 | 3.76 | 3.67 | 23.37M |
| July 08, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.65 | 21.15M |
| July 07, 2025 | 3.78 | 3.69 | 3.69 | 3.78 | 3.68 | 27.44M |
| July 04, 2025 | 3.63 | 3.78 | 3.78 | 3.87 | 3.62 | 52.95M |
| July 03, 2025 | 3.75 | 3.65 | 3.65 | 3.78 | 3.6 | 55.82M |
| July 02, 2025 | 4.18 | 3.76 | 3.76 | 4.23 | 3.76 | 68.18M |
| July 01, 2025 | 4.14 | 4.18 | 4.18 | 4.2 | 4.08 | 26.88M |
| June 30, 2025 | 3.9 | 4.1 | 4.1 | 4.14 | 3.89 | 32.49M |
| June 27, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.82 | 17.54M |
| June 26, 2025 | 3.94 | 3.93 | 3.93 | 4.02 | 3.9 | 14.31M |
| June 25, 2025 | 4 | 3.96 | 3.96 | 4.02 | 3.91 | 16.02M |
| June 24, 2025 | 3.96 | 3.98 | 3.98 | 4.02 | 3.94 | 18.1M |
| June 23, 2025 | 3.79 | 3.98 | 3.98 | 4.02 | 3.7 | 24.44M |
| June 20, 2025 | 3.85 | 3.78 | 3.78 | 3.85 | 3.77 | 13.12M |
| June 19, 2025 | 3.84 | 3.84 | 3.84 | 3.96 | 3.8 | 18.74M |
| June 18, 2025 | 3.89 | 3.86 | 3.86 | 3.92 | 3.81 | 17.12M |
| June 17, 2025 | 4.03 | 3.88 | 3.88 | 4.03 | 3.86 | 27.64M |
| June 16, 2025 | 4.05 | 4.03 | 4.03 | 4.16 | 4.02 | 26.47M |
