3.89
-0.04(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.93 | 3.89 | 3.89 | 3.94 | 3.87 | 55.77M |
| August 15, 2025 | 3.86 | 3.93 | 3.93 | 3.94 | 3.84 | 55.04M |
| August 14, 2025 | 3.8 | 3.85 | 3.85 | 4.03 | 3.79 | 100.69M |
| August 13, 2025 | 3.78 | 3.81 | 3.81 | 3.81 | 3.76 | 34.57M |
| August 12, 2025 | 3.72 | 3.78 | 3.78 | 3.79 | 3.69 | 38.9M |
| August 11, 2025 | 3.69 | 3.71 | 3.71 | 3.73 | 3.67 | 24.37M |
| August 08, 2025 | 3.68 | 3.68 | 3.68 | 3.71 | 3.66 | 21.59M |
| August 07, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.68 | 21.2M |
| August 06, 2025 | 3.71 | 3.71 | 3.71 | 3.73 | 3.67 | 27.21M |
| August 05, 2025 | 3.69 | 3.72 | 3.72 | 3.75 | 3.69 | 28.37M |
| August 04, 2025 | 3.68 | 3.7 | 3.7 | 3.71 | 3.64 | 26.54M |
| August 01, 2025 | 3.77 | 3.71 | 3.71 | 3.78 | 3.7 | 37.94M |
| July 31, 2025 | 3.86 | 3.75 | 3.75 | 3.87 | 3.72 | 66.2M |
| July 30, 2025 | 3.7 | 3.87 | 3.87 | 3.9 | 3.69 | 83.49M |
| July 29, 2025 | 3.75 | 3.71 | 3.71 | 3.77 | 3.68 | 28.87M |
| July 28, 2025 | 3.82 | 3.75 | 3.75 | 3.82 | 3.74 | 25.98M |
| July 25, 2025 | 3.79 | 3.79 | 3.79 | 3.82 | 3.77 | 36.77M |
| July 24, 2025 | 3.75 | 3.78 | 3.78 | 3.79 | 3.74 | 28.08M |
| July 23, 2025 | 3.77 | 3.75 | 3.75 | 3.79 | 3.74 | 31.97M |
| July 22, 2025 | 3.75 | 3.77 | 3.77 | 3.77 | 3.7 | 33.22M |
| July 21, 2025 | 3.68 | 3.74 | 3.74 | 3.75 | 3.67 | 32.35M |
| July 18, 2025 | 3.71 | 3.68 | 3.68 | 3.72 | 3.66 | 19.09M |
| July 17, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.68 | 18.9M |
| July 16, 2025 | 3.66 | 3.7 | 3.7 | 3.71 | 3.64 | 24.58M |
| July 15, 2025 | 3.73 | 3.65 | 3.65 | 3.74 | 3.62 | 35.31M |
| July 14, 2025 | 3.75 | 3.73 | 3.73 | 3.75 | 3.72 | 21.09M |
| July 11, 2025 | 3.75 | 3.75 | 3.75 | 3.77 | 3.71 | 27.82M |
| July 10, 2025 | 3.7 | 3.74 | 3.74 | 3.76 | 3.7 | 27.51M |
| July 09, 2025 | 3.74 | 3.72 | 3.72 | 3.75 | 3.7 | 23.24M |
| July 08, 2025 | 3.7 | 3.73 | 3.73 | 3.74 | 3.69 | 30.85M |
| July 07, 2025 | 3.65 | 3.69 | 3.69 | 3.71 | 3.65 | 19.7M |
| July 04, 2025 | 3.69 | 3.66 | 3.66 | 3.7 | 3.65 | 24.93M |
| July 03, 2025 | 3.68 | 3.7 | 3.7 | 3.72 | 3.67 | 24.48M |
| July 02, 2025 | 3.7 | 3.68 | 3.68 | 3.71 | 3.67 | 23.87M |
| July 01, 2025 | 3.67 | 3.7 | 3.7 | 3.72 | 3.65 | 26.77M |
| June 30, 2025 | 3.65 | 3.66 | 3.66 | 3.67 | 3.63 | 21.7M |
| June 27, 2025 | 3.64 | 3.64 | 3.64 | 3.68 | 3.63 | 20.76M |
| June 26, 2025 | 3.66 | 3.64 | 3.64 | 3.68 | 3.63 | 23.67M |
| June 25, 2025 | 3.67 | 3.67 | 3.67 | 3.68 | 3.62 | 25.47M |
| June 24, 2025 | 3.57 | 3.64 | 3.64 | 3.66 | 3.55 | 26.49M |
| June 23, 2025 | 3.52 | 3.56 | 3.56 | 3.57 | 3.51 | 22.73M |
| June 20, 2025 | 3.57 | 3.55 | 3.55 | 3.61 | 3.54 | 22.79M |
| June 19, 2025 | 3.63 | 3.57 | 3.57 | 3.64 | 3.55 | 26.87M |
| June 18, 2025 | 3.7 | 3.63 | 3.63 | 3.7 | 3.62 | 26.02M |
| June 17, 2025 | 3.72 | 3.71 | 3.71 | 3.73 | 3.67 | 25.83M |
| June 16, 2025 | 3.69 | 3.71 | 3.71 | 3.73 | 3.68 | 20.96M |
| June 13, 2025 | 3.82 | 3.71 | 3.71 | 3.83 | 3.7 | 41.64M |
| June 12, 2025 | 3.82 | 3.84 | 3.84 | 3.89 | 3.79 | 36.35M |
| June 11, 2025 | 3.78 | 3.84 | 3.84 | 3.86 | 3.78 | 30.04M |
| June 10, 2025 | 3.86 | 3.8 | 3.8 | 3.87 | 3.74 | 35.53M |
| June 09, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.82 | 29.94M |
| June 06, 2025 | 3.83 | 3.8 | 3.8 | 3.84 | 3.78 | 29.22M |
| June 05, 2025 | 3.86 | 3.86 | 3.82 | 3.89 | 3.83 | 26.54M |
| June 04, 2025 | 3.81 | 3.87 | 3.83 | 3.88 | 3.81 | 38.19M |
| June 03, 2025 | 3.77 | 3.83 | 3.79 | 3.86 | 3.75 | 38.24M |
| May 30, 2025 | 3.93 | 3.79 | 3.79 | 3.93 | 3.79 | 57.04M |
| May 29, 2025 | 3.92 | 3.93 | 3.93 | 4.02 | 3.9 | 48.82M |
| May 28, 2025 | 3.92 | 3.92 | 3.92 | 3.97 | 3.84 | 60.45M |
| May 27, 2025 | 3.85 | 3.94 | 3.94 | 3.99 | 3.85 | 80.36M |
| May 26, 2025 | 3.87 | 3.85 | 3.85 | 3.92 | 3.81 | 58.62M |