3.84
-0.04(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.88 | 3.84 | 3.84 | 3.88 | 3.79 | 4.95M |
| August 15, 2025 | 3.68 | 3.88 | 3.88 | 3.92 | 3.68 | 5.1M |
| August 14, 2025 | 3.78 | 3.74 | 3.74 | 3.82 | 3.74 | 3.55M |
| August 13, 2025 | 3.8 | 3.8 | 3.8 | 3.88 | 3.77 | 5.89M |
| August 12, 2025 | 3.85 | 3.82 | 3.82 | 3.86 | 3.75 | 5.59M |
| August 11, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.83 | 4.73M |
| August 08, 2025 | 3.88 | 3.93 | 3.93 | 3.96 | 3.85 | 3.88M |
| August 07, 2025 | 4 | 3.91 | 3.91 | 4 | 3.87 | 4.53M |
| August 06, 2025 | 3.97 | 3.99 | 3.99 | 4.01 | 3.93 | 3.5M |
| August 05, 2025 | 3.88 | 3.97 | 3.97 | 3.98 | 3.85 | 5.7M |
| August 04, 2025 | 3.9 | 3.9 | 3.9 | 4.03 | 3.84 | 6.39M |
| August 01, 2025 | 3.75 | 3.94 | 3.94 | 3.96 | 3.75 | 5.75M |
| July 31, 2025 | 3.81 | 3.77 | 3.77 | 3.88 | 3.76 | 5.41M |
| July 30, 2025 | 3.94 | 3.86 | 3.86 | 3.94 | 3.72 | 10.77M |
| July 29, 2025 | 4.11 | 3.92 | 3.92 | 4.17 | 3.92 | 8.03M |
| July 28, 2025 | 4.16 | 4.13 | 4.13 | 4.22 | 4.11 | 2.79M |
| July 25, 2025 | 4.12 | 4.15 | 4.15 | 4.25 | 4.08 | 4.65M |
| July 24, 2025 | 4.15 | 4.12 | 4.12 | 4.21 | 4.08 | 8.04M |
| July 23, 2025 | 4.36 | 4.2 | 4.2 | 4.4 | 4.2 | 8.81M |
| July 22, 2025 | 4.6 | 4.42 | 4.42 | 4.62 | 4.36 | 9.4M |
| July 21, 2025 | 4.37 | 4.59 | 4.59 | 4.59 | 4.37 | 5.37M |
| July 18, 2025 | 4.38 | 4.37 | 4.37 | 4.5 | 4.3 | 3.05M |
| July 17, 2025 | 4.24 | 4.38 | 4.38 | 4.44 | 4.21 | 4.94M |
| July 16, 2025 | 4.21 | 4.23 | 4.23 | 4.26 | 4.18 | 2.25M |
| July 15, 2025 | 4.22 | 4.2 | 4.2 | 4.35 | 4.17 | 3.07M |
| July 14, 2025 | 4.17 | 4.24 | 4.24 | 4.24 | 4.17 | 2.64M |
| July 11, 2025 | 4.25 | 4.21 | 4.21 | 4.26 | 4.16 | 2.52M |
| July 10, 2025 | 4.35 | 4.22 | 4.22 | 4.45 | 4.18 | 6.25M |
| July 09, 2025 | 4.17 | 4.35 | 4.35 | 4.35 | 4.08 | 9.68M |
| July 08, 2025 | 4.12 | 4.14 | 4.14 | 4.2 | 4.12 | 4.87M |
| July 07, 2025 | 4.18 | 4.12 | 4.12 | 4.22 | 4.09 | 6.45M |
| July 04, 2025 | 4.28 | 4.15 | 4.15 | 4.32 | 4.13 | 11.64M |
| July 03, 2025 | 4.57 | 4.35 | 4.35 | 4.63 | 4.35 | 10.25M |
| July 02, 2025 | 4.62 | 4.58 | 4.58 | 4.85 | 4.53 | 10.56M |
| July 01, 2025 | 4.63 | 4.64 | 4.64 | 4.71 | 4.42 | 12.77M |
| June 30, 2025 | 4.28 | 4.49 | 4.49 | 4.49 | 4.26 | 5.5M |
| June 27, 2025 | 4.09 | 4.28 | 4.28 | 4.28 | 4.08 | 5.08M |
| June 26, 2025 | 4.14 | 4.12 | 4.12 | 4.27 | 4.07 | 6.29M |
| June 25, 2025 | 4.1 | 4.16 | 4.16 | 4.34 | 4.1 | 6.58M |
| June 24, 2025 | 4.18 | 4.13 | 4.13 | 4.24 | 4.11 | 4.59M |
| June 23, 2025 | 4.07 | 4.13 | 4.13 | 4.24 | 4.07 | 8.54M |
| June 20, 2025 | 4.09 | 4.28 | 4.28 | 4.35 | 4.09 | 13.22M |
| June 19, 2025 | 4.17 | 4.14 | 4.14 | 4.32 | 4.12 | 9.51M |
| June 18, 2025 | 4.2 | 4.13 | 4.13 | 4.21 | 4.05 | 13.75M |
| June 17, 2025 | 4.36 | 4.24 | 4.24 | 4.36 | 4.24 | 6.65M |
| June 16, 2025 | 4.21 | 4.46 | 4.46 | 4.46 | 4.1 | 21.64M |
| June 13, 2025 | 4.16 | 4.25 | 4.25 | 4.34 | 3.97 | 28.19M |
| June 12, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.06 | 8.1M |
| June 11, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.81 | 12.85M |
| June 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 686,700 |
| June 09, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.36M |
| June 06, 2025 | 3.26 | 3.39 | 3.39 | 3.39 | 3.26 | 9.08M |
| June 05, 2025 | 3.14 | 3.23 | 3.23 | 3.25 | 3.14 | 7.71M |
| June 04, 2025 | 3.09 | 3.13 | 3.13 | 3.16 | 3.09 | 3.52M |
| June 03, 2025 | 3.11 | 3.11 | 3.11 | 3.26 | 3.1 | 4.54M |
| May 30, 2025 | 3.17 | 3.11 | 3.11 | 3.18 | 3.1 | 2.73M |
| May 29, 2025 | 3.17 | 3.15 | 3.15 | 3.21 | 3.1 | 6.54M |
| May 28, 2025 | 3.1 | 3.2 | 3.2 | 3.21 | 3.09 | 7.07M |
| May 27, 2025 | 3.05 | 3.06 | 3.06 | 3.09 | 3 | 2.83M |
| May 26, 2025 | 2.96 | 3.02 | 3.02 | 3.04 | 2.95 | 2.78M |