3.97
+0.04(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.93 | 3.97 | 3.97 | 3.97 | 3.86 | 27.25M |
| September 04, 2025 | 3.9 | 3.93 | 3.93 | 3.94 | 3.89 | 25.33M |
| September 03, 2025 | 4 | 3.89 | 3.89 | 4.01 | 3.87 | 35.44M |
| September 02, 2025 | 4.05 | 4 | 4 | 4.05 | 3.95 | 42.36M |
| September 01, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 4.01 | 32.81M |
| August 29, 2025 | 4.11 | 4.03 | 4.03 | 4.11 | 4.03 | 36.9M |
| August 28, 2025 | 4.05 | 4.11 | 4.11 | 4.14 | 3.99 | 59.23M |
| August 27, 2025 | 4.23 | 4.06 | 4.06 | 4.27 | 4.05 | 72.23M |
| August 26, 2025 | 4.18 | 4.15 | 4.15 | 4.21 | 4.12 | 69.79M |
| August 25, 2025 | 4.07 | 4.12 | 4.12 | 4.15 | 4.04 | 76.7M |
| August 22, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4 | 41.26M |
| August 21, 2025 | 4.07 | 4.06 | 4.06 | 4.12 | 4.04 | 47.29M |
| August 20, 2025 | 4.06 | 4.07 | 4.07 | 4.07 | 4 | 60.01M |
| August 19, 2025 | 3.97 | 4.09 | 4.09 | 4.19 | 3.94 | 108.67M |
| August 18, 2025 | 3.89 | 3.97 | 3.97 | 4 | 3.86 | 51.22M |
| August 15, 2025 | 3.89 | 3.89 | 3.89 | 3.92 | 3.87 | 36.35M |
| August 14, 2025 | 4.01 | 3.9 | 3.9 | 4.02 | 3.86 | 54.41M |
| August 13, 2025 | 4.04 | 4 | 4 | 4.09 | 3.99 | 48.74M |
| August 12, 2025 | 4.07 | 4.04 | 4.04 | 4.07 | 4.01 | 32.37M |
| August 11, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.05 | 33.48M |
| August 08, 2025 | 4.07 | 4.07 | 4.07 | 4.14 | 4.04 | 39.86M |
| August 07, 2025 | 4.1 | 4.08 | 4.08 | 4.13 | 4.03 | 42.75M |
| August 06, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.04 | 35.75M |
| August 05, 2025 | 4.09 | 4.09 | 4.09 | 4.17 | 4.08 | 43.59M |
| August 04, 2025 | 4 | 4.08 | 4.08 | 4.09 | 3.97 | 53.46M |
| August 01, 2025 | 3.99 | 4.04 | 4.04 | 4.07 | 3.95 | 75.55M |
| July 31, 2025 | 4.18 | 3.94 | 3.94 | 4.18 | 3.94 | 146.11M |
| July 30, 2025 | 4.22 | 4.32 | 4.32 | 4.42 | 4.19 | 160.02M |
| July 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 19.58M |
| July 28, 2025 | 4.97 | 4.94 | 4.94 | 4.99 | 4.93 | 22.4M |
| July 25, 2025 | 4.9 | 4.95 | 4.95 | 4.97 | 4.86 | 32.9M |
| July 24, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.86 | 20.65M |
| July 23, 2025 | 4.93 | 4.87 | 4.87 | 4.94 | 4.87 | 26.06M |
| July 22, 2025 | 4.92 | 4.95 | 4.95 | 5.06 | 4.91 | 34.32M |
| July 21, 2025 | 4.86 | 4.93 | 4.93 | 4.95 | 4.85 | 31.65M |
| July 18, 2025 | 4.9 | 4.89 | 4.89 | 4.94 | 4.83 | 28.04M |
| July 17, 2025 | 5.09 | 4.9 | 4.9 | 5.09 | 4.81 | 26.66M |
| July 16, 2025 | 4.79 | 4.84 | 4.84 | 4.89 | 4.77 | 31.97M |
| July 15, 2025 | 4.94 | 4.78 | 4.78 | 4.95 | 4.7 | 65.77M |
| July 14, 2025 | 5.08 | 5.01 | 5.01 | 5.1 | 4.97 | 35.78M |
| July 11, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.02 | 37.35M |
| July 10, 2025 | 5.13 | 5.09 | 5.09 | 5.15 | 5.05 | 52.47M |
| July 09, 2025 | 4.96 | 5.17 | 5.17 | 5.25 | 4.94 | 116.9M |
| July 08, 2025 | 4.91 | 4.96 | 4.96 | 4.97 | 4.88 | 22.25M |
| July 07, 2025 | 4.92 | 4.9 | 4.9 | 4.93 | 4.86 | 22.53M |
| July 04, 2025 | 5.02 | 4.93 | 4.93 | 5.03 | 4.91 | 34.33M |
| July 03, 2025 | 4.92 | 5.02 | 5.02 | 5.2 | 4.92 | 54.26M |
| July 02, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.91 | 28.66M |
| July 01, 2025 | 5.06 | 5.02 | 5.02 | 5.06 | 4.97 | 32.36M |
| June 30, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 5 | 32.74M |
| June 27, 2025 | 4.97 | 5.01 | 5.01 | 5.06 | 4.97 | 38.52M |
| June 26, 2025 | 4.96 | 4.99 | 4.99 | 5.05 | 4.95 | 44.62M |
| June 25, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.91 | 42.99M |
| June 24, 2025 | 4.82 | 4.99 | 4.99 | 5 | 4.82 | 59.64M |
| June 23, 2025 | 4.55 | 4.83 | 4.83 | 4.86 | 4.51 | 52.9M |
| June 20, 2025 | 4.72 | 4.6 | 4.6 | 4.78 | 4.59 | 38.39M |
| June 19, 2025 | 4.91 | 4.76 | 4.76 | 5.02 | 4.76 | 45.15M |
| June 18, 2025 | 4.89 | 4.93 | 4.93 | 4.98 | 4.85 | 32.42M |
| June 17, 2025 | 4.87 | 4.94 | 4.94 | 5.08 | 4.83 | 47.43M |
| June 16, 2025 | 4.76 | 4.85 | 4.85 | 4.85 | 4.73 | 30.67M |