3.84
+0.03(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.77 | 3.81 | 3.81 | 3.81 | 3.75 | 34.58M |
| September 04, 2025 | 3.73 | 3.75 | 3.75 | 3.79 | 3.68 | 34.48M |
| September 03, 2025 | 3.8 | 3.75 | 3.75 | 3.86 | 3.72 | 35.04M |
| September 02, 2025 | 3.79 | 3.79 | 3.79 | 3.83 | 3.71 | 34.79M |
| September 01, 2025 | 3.78 | 3.79 | 3.79 | 3.83 | 3.77 | 23.14M |
| August 29, 2025 | 3.85 | 3.79 | 3.79 | 3.86 | 3.78 | 29.05M |
| August 28, 2025 | 3.83 | 3.85 | 3.85 | 3.88 | 3.7 | 51.95M |
| August 27, 2025 | 3.97 | 3.84 | 3.84 | 3.99 | 3.84 | 51.71M |
| August 26, 2025 | 3.94 | 3.96 | 3.96 | 3.98 | 3.91 | 36.63M |
| August 25, 2025 | 3.98 | 3.96 | 3.96 | 4.02 | 3.93 | 46.04M |
| August 22, 2025 | 3.97 | 3.96 | 3.96 | 3.99 | 3.93 | 32.98M |
| August 21, 2025 | 4.02 | 3.98 | 3.98 | 4.02 | 3.95 | 34M |
| August 20, 2025 | 3.99 | 4.02 | 4.02 | 4.03 | 3.97 | 34.28M |
| August 19, 2025 | 3.94 | 4.01 | 4.01 | 4.03 | 3.9 | 54.23M |
| August 18, 2025 | 3.97 | 3.93 | 3.93 | 3.98 | 3.92 | 51.68M |
| August 15, 2025 | 3.95 | 3.95 | 3.95 | 3.99 | 3.93 | 25.08M |
| August 14, 2025 | 4.05 | 3.93 | 3.93 | 4.06 | 3.91 | 37.79M |
| August 13, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 3.98 | 36.02M |
| August 12, 2025 | 4.04 | 4.02 | 4.02 | 4.06 | 4 | 23.49M |
| August 11, 2025 | 4 | 4.04 | 4.04 | 4.06 | 3.99 | 37.39M |
| August 08, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.94 | 30.31M |
| August 07, 2025 | 4.03 | 3.96 | 3.96 | 4.03 | 3.95 | 32.46M |
| August 06, 2025 | 3.97 | 4.02 | 4.02 | 4.03 | 3.96 | 37.72M |
| August 05, 2025 | 3.96 | 3.96 | 3.96 | 3.98 | 3.93 | 24.27M |
| August 04, 2025 | 3.87 | 3.96 | 3.96 | 3.96 | 3.87 | 29.67M |
| August 01, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.85 | 28.49M |
| July 31, 2025 | 3.92 | 3.87 | 3.87 | 3.95 | 3.86 | 43.53M |
| July 30, 2025 | 4 | 3.94 | 3.94 | 4 | 3.9 | 38.37M |
| July 29, 2025 | 4.02 | 4 | 4 | 4.05 | 3.94 | 52.96M |
| July 28, 2025 | 4.06 | 4.06 | 4.06 | 4.15 | 4 | 61.8M |
| July 25, 2025 | 4.14 | 4.02 | 4.02 | 4.14 | 4 | 108.24M |
| July 24, 2025 | 3.88 | 4.11 | 4.11 | 4.15 | 3.87 | 103.22M |
| July 23, 2025 | 4.04 | 3.9 | 3.9 | 4.06 | 3.88 | 77.91M |
| July 22, 2025 | 3.9 | 4.02 | 4.02 | 4.04 | 3.87 | 91.99M |
| July 21, 2025 | 3.81 | 3.9 | 3.9 | 3.93 | 3.8 | 57.56M |
| July 18, 2025 | 3.78 | 3.77 | 3.77 | 3.79 | 3.73 | 26.71M |
| July 17, 2025 | 3.72 | 3.77 | 3.77 | 3.78 | 3.71 | 30.6M |
| July 16, 2025 | 3.72 | 3.74 | 3.74 | 3.75 | 3.69 | 27.01M |
| July 15, 2025 | 3.77 | 3.72 | 3.72 | 3.78 | 3.67 | 29.32M |
| July 14, 2025 | 3.71 | 3.76 | 3.76 | 3.78 | 3.7 | 33.7M |
| July 11, 2025 | 3.72 | 3.72 | 3.72 | 3.73 | 3.67 | 25.08M |
| July 10, 2025 | 3.68 | 3.7 | 3.7 | 3.72 | 3.67 | 19.68M |
| July 09, 2025 | 3.72 | 3.69 | 3.69 | 3.75 | 3.68 | 26.8M |
| July 08, 2025 | 3.68 | 3.7 | 3.7 | 3.71 | 3.67 | 26.34M |
| July 07, 2025 | 3.63 | 3.68 | 3.68 | 3.71 | 3.61 | 25.85M |
| July 04, 2025 | 3.65 | 3.63 | 3.63 | 3.68 | 3.62 | 23.32M |
| July 03, 2025 | 3.68 | 3.66 | 3.66 | 3.71 | 3.64 | 22.97M |
| July 02, 2025 | 3.66 | 3.69 | 3.68 | 3.72 | 3.62 | 33.52M |
| July 01, 2025 | 3.65 | 3.66 | 3.65 | 3.67 | 3.63 | 19.77M |
| June 30, 2025 | 3.61 | 3.65 | 3.64 | 3.66 | 3.59 | 22.16M |
| June 27, 2025 | 3.59 | 3.6 | 3.59 | 3.62 | 3.57 | 20.69M |
| June 26, 2025 | 3.57 | 3.58 | 3.57 | 3.63 | 3.57 | 27.7M |
| June 25, 2025 | 3.54 | 3.58 | 3.57 | 3.59 | 3.53 | 26.71M |
| June 24, 2025 | 3.45 | 3.54 | 3.53 | 3.54 | 3.44 | 21.9M |
| June 23, 2025 | 3.34 | 3.44 | 3.43 | 3.44 | 3.33 | 17.3M |
| June 20, 2025 | 3.42 | 3.39 | 3.39 | 3.46 | 3.38 | 18.55M |
| June 19, 2025 | 3.5 | 3.4 | 3.4 | 3.52 | 3.39 | 28.65M |
| June 18, 2025 | 3.57 | 3.52 | 3.52 | 3.58 | 3.51 | 19.7M |
| June 17, 2025 | 3.57 | 3.58 | 3.58 | 3.59 | 3.55 | 14.8M |
| June 16, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.53 | 15.15M |