3.73
-0.03(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.74 | 3.73 | 3.73 | 3.78 | 3.68 | 135.37M |
| August 15, 2025 | 3.7 | 3.76 | 3.76 | 3.77 | 3.66 | 126.84M |
| August 14, 2025 | 3.71 | 3.75 | 3.75 | 3.86 | 3.7 | 244.64M |
| August 13, 2025 | 3.62 | 3.62 | 3.62 | 3.68 | 3.58 | 113.2M |
| August 12, 2025 | 3.65 | 3.64 | 3.64 | 3.68 | 3.57 | 107.12M |
| August 11, 2025 | 3.56 | 3.65 | 3.65 | 3.65 | 3.55 | 132.83M |
| August 08, 2025 | 3.54 | 3.55 | 3.55 | 3.66 | 3.52 | 159.45M |
| August 07, 2025 | 3.61 | 3.55 | 3.55 | 3.64 | 3.53 | 197.15M |
| August 06, 2025 | 3.73 | 3.64 | 3.64 | 3.75 | 3.6 | 212.21M |
| August 05, 2025 | 3.81 | 3.75 | 3.75 | 3.88 | 3.68 | 272.29M |
| August 04, 2025 | 3.96 | 3.81 | 3.81 | 4 | 3.7 | 397.19M |
| August 01, 2025 | 3.65 | 4.04 | 4.04 | 4.08 | 3.64 | 485.05M |
| July 31, 2025 | 3.61 | 3.71 | 3.71 | 3.95 | 3.52 | 380.63M |
| July 30, 2025 | 3.48 | 3.62 | 3.62 | 3.64 | 3.45 | 278.16M |
| July 29, 2025 | 3.4 | 3.53 | 3.53 | 3.63 | 3.34 | 312.57M |
| July 28, 2025 | 3.36 | 3.4 | 3.4 | 3.51 | 3.36 | 304.97M |
| July 25, 2025 | 3.29 | 3.41 | 3.41 | 3.6 | 3.29 | 398.98M |
| July 24, 2025 | 3.17 | 3.27 | 3.27 | 3.4 | 3.16 | 177M |
| July 23, 2025 | 3.18 | 3.17 | 3.17 | 3.24 | 3.15 | 103.35M |
| July 22, 2025 | 3.24 | 3.21 | 3.21 | 3.26 | 3.18 | 139.28M |
| July 21, 2025 | 3.27 | 3.26 | 3.26 | 3.34 | 3.24 | 146.28M |
| July 18, 2025 | 3.25 | 3.3 | 3.3 | 3.39 | 3.18 | 222.76M |
| July 17, 2025 | 3.15 | 3.28 | 3.28 | 3.35 | 3.14 | 239.68M |
| July 16, 2025 | 3.12 | 3.17 | 3.17 | 3.2 | 3.1 | 157.47M |
| July 15, 2025 | 3.21 | 3.12 | 3.12 | 3.25 | 3.09 | 207.45M |
| July 14, 2025 | 3.13 | 3.25 | 3.25 | 3.34 | 3.11 | 347.55M |
| July 11, 2025 | 3.18 | 3.13 | 3.13 | 3.24 | 3.11 | 384.2M |
| July 10, 2025 | 2.86 | 3.14 | 3.14 | 3.14 | 2.85 | 292.45M |
| July 09, 2025 | 2.91 | 2.85 | 2.85 | 2.91 | 2.84 | 104.52M |
| July 08, 2025 | 2.89 | 2.92 | 2.92 | 2.98 | 2.88 | 111.78M |
| July 07, 2025 | 2.93 | 2.91 | 2.91 | 2.97 | 2.89 | 85.68M |
| July 04, 2025 | 2.96 | 2.94 | 2.94 | 2.98 | 2.92 | 78.29M |
| July 03, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.89 | 107.51M |
| July 02, 2025 | 2.9 | 2.93 | 2.93 | 2.99 | 2.88 | 129.54M |
| July 01, 2025 | 2.85 | 2.92 | 2.92 | 2.93 | 2.83 | 133.87M |
| June 30, 2025 | 2.83 | 2.85 | 2.85 | 2.86 | 2.81 | 64.82M |
| June 27, 2025 | 2.81 | 2.84 | 2.84 | 2.86 | 2.81 | 64.45M |
| June 26, 2025 | 2.84 | 2.81 | 2.81 | 2.89 | 2.8 | 87.04M |
| June 25, 2025 | 2.88 | 2.87 | 2.87 | 2.94 | 2.83 | 107.15M |
| June 24, 2025 | 2.85 | 2.85 | 2.85 | 2.88 | 2.83 | 75.22M |
| June 23, 2025 | 2.77 | 2.84 | 2.84 | 2.87 | 2.74 | 107.9M |
| June 20, 2025 | 2.78 | 2.8 | 2.8 | 2.82 | 2.75 | 111.84M |
| June 19, 2025 | 2.89 | 2.77 | 2.77 | 2.9 | 2.76 | 117.51M |
| June 18, 2025 | 2.95 | 2.9 | 2.9 | 2.96 | 2.88 | 112.07M |
| June 17, 2025 | 3.03 | 2.98 | 2.98 | 3.13 | 2.97 | 146.5M |
| June 16, 2025 | 2.98 | 3.02 | 3.02 | 3.14 | 2.95 | 142.19M |
| June 13, 2025 | 3.07 | 2.99 | 2.99 | 3.18 | 2.98 | 190.63M |
| June 12, 2025 | 3.07 | 3.09 | 3.09 | 3.15 | 3.05 | 176.51M |
| June 11, 2025 | 3.12 | 3.07 | 3.07 | 3.14 | 3.04 | 187.69M |
| June 10, 2025 | 3.18 | 3.11 | 3.11 | 3.25 | 3.06 | 450.61M |
| June 09, 2025 | 2.76 | 3.04 | 3.04 | 3.04 | 2.76 | 200.19M |
| June 06, 2025 | 2.78 | 2.76 | 2.76 | 2.83 | 2.73 | 111.46M |
| June 05, 2025 | 2.88 | 2.79 | 2.79 | 2.95 | 2.76 | 185.12M |
| June 04, 2025 | 2.91 | 2.89 | 2.89 | 2.99 | 2.85 | 207.11M |
| June 03, 2025 | 2.89 | 2.9 | 2.9 | 2.98 | 2.85 | 263.17M |
| May 30, 2025 | 2.95 | 2.92 | 2.92 | 3.1 | 2.92 | 386.26M |
| May 29, 2025 | 2.83 | 3.07 | 3.07 | 3.11 | 2.77 | 526.61M |
| May 28, 2025 | 2.95 | 2.83 | 2.83 | 2.99 | 2.81 | 366.31M |
| May 27, 2025 | 2.69 | 2.89 | 2.89 | 2.89 | 2.68 | 197.98M |
| May 26, 2025 | 2.73 | 2.63 | 2.63 | 2.75 | 2.61 | 222.77M |