3.89
+0.11(+2.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.78 | 3.89 | 3.89 | 3.91 | 3.75 | 84.4M |
| August 15, 2025 | 3.72 | 3.78 | 3.78 | 3.79 | 3.71 | 45.11M |
| August 14, 2025 | 3.88 | 3.73 | 3.73 | 3.88 | 3.73 | 82.78M |
| August 13, 2025 | 3.9 | 3.87 | 3.87 | 3.92 | 3.86 | 56.8M |
| August 12, 2025 | 3.96 | 3.89 | 3.89 | 3.96 | 3.88 | 62.16M |
| August 11, 2025 | 4 | 3.96 | 3.96 | 4.01 | 3.9 | 100.9M |
| August 08, 2025 | 3.83 | 3.98 | 3.98 | 4.05 | 3.79 | 182.18M |
| August 07, 2025 | 3.84 | 3.82 | 3.82 | 3.85 | 3.79 | 65.74M |
| August 06, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.8 | 68.6M |
| August 05, 2025 | 3.84 | 3.84 | 3.84 | 3.9 | 3.82 | 69.35M |
| August 04, 2025 | 3.91 | 3.86 | 3.86 | 3.92 | 3.82 | 79.64M |
| August 01, 2025 | 3.88 | 3.93 | 3.93 | 3.93 | 3.85 | 93.87M |
| July 31, 2025 | 3.97 | 3.91 | 3.91 | 4.03 | 3.9 | 120.67M |
| July 30, 2025 | 4 | 3.95 | 3.95 | 4.09 | 3.91 | 147.96M |
| July 29, 2025 | 4.14 | 4.06 | 4.06 | 4.16 | 3.94 | 245.21M |
| July 28, 2025 | 4.21 | 4.09 | 4.09 | 4.34 | 4.07 | 296.43M |
| July 25, 2025 | 5.02 | 4.51 | 4.51 | 5.18 | 4.51 | 455.9M |
| July 24, 2025 | 4.57 | 5.01 | 5.01 | 5.01 | 4.3 | 426.04M |
| July 23, 2025 | 5.07 | 4.55 | 4.55 | 5.07 | 4.4 | 339.77M |
| July 22, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 18.4M |
| July 21, 2025 | 4.1 | 4.19 | 4.19 | 4.19 | 4 | 106.01M |
| July 18, 2025 | 3.75 | 3.81 | 3.81 | 4.05 | 3.7 | 306.91M |
| July 17, 2025 | 3.48 | 3.69 | 3.69 | 3.69 | 3.47 | 130.5M |
| July 16, 2025 | 3.36 | 3.35 | 3.35 | 3.37 | 3.32 | 32.63M |
| July 15, 2025 | 3.4 | 3.33 | 3.33 | 3.42 | 3.31 | 51.09M |
| July 14, 2025 | 3.49 | 3.42 | 3.42 | 3.5 | 3.41 | 52.08M |
| July 11, 2025 | 3.53 | 3.53 | 3.53 | 3.61 | 3.48 | 50.29M |
| July 10, 2025 | 3.5 | 3.53 | 3.53 | 3.55 | 3.46 | 70.03M |
| July 09, 2025 | 3.6 | 3.54 | 3.54 | 3.65 | 3.51 | 86.91M |
| July 08, 2025 | 3.7 | 3.61 | 3.61 | 3.7 | 3.57 | 105.31M |
| July 07, 2025 | 3.52 | 3.7 | 3.7 | 3.75 | 3.43 | 147.26M |
| July 04, 2025 | 3.49 | 3.51 | 3.51 | 3.71 | 3.45 | 122.02M |
| July 03, 2025 | 3.39 | 3.53 | 3.53 | 3.72 | 3.37 | 172.48M |
| July 02, 2025 | 3.38 | 3.39 | 3.39 | 3.43 | 3.33 | 56M |
| July 01, 2025 | 3.43 | 3.38 | 3.38 | 3.43 | 3.35 | 49.86M |
| June 30, 2025 | 3.43 | 3.42 | 3.42 | 3.44 | 3.38 | 56.61M |
| June 27, 2025 | 3.43 | 3.4 | 3.4 | 3.46 | 3.38 | 82.18M |
| June 26, 2025 | 3.37 | 3.41 | 3.41 | 3.54 | 3.37 | 152.43M |
| June 25, 2025 | 3.41 | 3.38 | 3.38 | 3.45 | 3.3 | 173.78M |
| June 24, 2025 | 3.11 | 3.41 | 3.41 | 3.41 | 3.11 | 152.1M |
| June 23, 2025 | 3.08 | 3.1 | 3.1 | 3.1 | 3.04 | 19.65M |
| June 20, 2025 | 3.11 | 3.09 | 3.09 | 3.12 | 3.07 | 20.64M |
| June 19, 2025 | 3.18 | 3.12 | 3.12 | 3.2 | 3.11 | 31.88M |
| June 18, 2025 | 3.15 | 3.18 | 3.18 | 3.22 | 3.12 | 35.6M |
| June 17, 2025 | 3.16 | 3.17 | 3.17 | 3.23 | 3.13 | 41.25M |
| June 16, 2025 | 3.13 | 3.14 | 3.14 | 3.17 | 3.12 | 22.42M |
| June 13, 2025 | 3.16 | 3.14 | 3.14 | 3.16 | 3.11 | 26.38M |
| June 12, 2025 | 3.18 | 3.17 | 3.17 | 3.2 | 3.16 | 18.99M |
| June 11, 2025 | 3.17 | 3.19 | 3.19 | 3.22 | 3.15 | 19.35M |
| June 10, 2025 | 3.25 | 3.18 | 3.18 | 3.25 | 3.12 | 41.91M |
| June 09, 2025 | 3.18 | 3.25 | 3.25 | 3.26 | 3.18 | 39.09M |
| June 06, 2025 | 3.18 | 3.18 | 3.18 | 3.2 | 3.16 | 19.54M |
| June 05, 2025 | 3.2 | 3.19 | 3.19 | 3.21 | 3.17 | 26.23M |
| June 04, 2025 | 3.19 | 3.19 | 3.19 | 3.21 | 3.18 | 21.02M |
| June 03, 2025 | 3.18 | 3.18 | 3.18 | 3.24 | 3.14 | 31.64M |
| May 30, 2025 | 3.22 | 3.21 | 3.21 | 3.24 | 3.16 | 31.35M |
| May 29, 2025 | 3.12 | 3.24 | 3.24 | 3.26 | 3.12 | 52.41M |
| May 28, 2025 | 3.17 | 3.13 | 3.13 | 3.18 | 3.12 | 23.68M |
| May 27, 2025 | 3.15 | 3.18 | 3.18 | 3.18 | 3.12 | 25.62M |
| May 26, 2025 | 3.1 | 3.16 | 3.16 | 3.18 | 3.06 | 26.23M |