3.77
+0.06(+1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.72 | 3.77 | 3.77 | 3.79 | 3.7 | 41.88M |
| August 15, 2025 | 3.69 | 3.71 | 3.71 | 3.71 | 3.68 | 37.39M |
| August 14, 2025 | 3.81 | 3.69 | 3.69 | 3.82 | 3.68 | 61.82M |
| August 13, 2025 | 3.89 | 3.82 | 3.82 | 3.9 | 3.81 | 52.39M |
| August 12, 2025 | 3.94 | 3.89 | 3.89 | 3.95 | 3.87 | 40.86M |
| August 11, 2025 | 3.94 | 3.95 | 3.95 | 3.97 | 3.9 | 48.1M |
| August 08, 2025 | 3.87 | 3.92 | 3.92 | 3.95 | 3.85 | 46.93M |
| August 07, 2025 | 3.93 | 3.89 | 3.89 | 3.94 | 3.86 | 39.09M |
| August 06, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.84 | 41.15M |
| August 05, 2025 | 3.91 | 3.9 | 3.9 | 3.94 | 3.88 | 38.36M |
| August 04, 2025 | 3.88 | 3.9 | 3.9 | 3.92 | 3.86 | 41.37M |
| August 01, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.88 | 41.05M |
| July 31, 2025 | 4.03 | 3.93 | 3.93 | 4.05 | 3.9 | 86.65M |
| July 30, 2025 | 4.07 | 4.05 | 4.05 | 4.15 | 4.03 | 82.89M |
| July 29, 2025 | 4.17 | 4.1 | 4.1 | 4.23 | 4.07 | 97.56M |
| July 28, 2025 | 4.46 | 4.2 | 4.2 | 4.51 | 4.17 | 149.45M |
| July 25, 2025 | 4.89 | 4.45 | 4.45 | 4.94 | 4.45 | 236.92M |
| July 24, 2025 | 4.28 | 4.88 | 4.88 | 4.88 | 4.27 | 228.86M |
| July 23, 2025 | 4.8 | 4.44 | 4.44 | 5.11 | 4.44 | 234.26M |
| July 22, 2025 | 4.69 | 4.93 | 4.93 | 5.11 | 4.43 | 299.36M |
| July 21, 2025 | 4.3 | 4.69 | 4.69 | 4.76 | 4.25 | 285.56M |
| July 18, 2025 | 4.15 | 4.33 | 4.33 | 4.38 | 4.11 | 143.37M |
| July 17, 2025 | 3.94 | 4.28 | 4.28 | 4.41 | 3.93 | 188.14M |
| July 16, 2025 | 3.85 | 4.01 | 4.01 | 4.21 | 3.83 | 135.94M |
| July 15, 2025 | 3.88 | 3.83 | 3.83 | 3.9 | 3.76 | 40.74M |
| July 14, 2025 | 3.8 | 3.93 | 3.93 | 3.94 | 3.77 | 47.84M |
| July 11, 2025 | 3.86 | 3.8 | 3.8 | 3.9 | 3.77 | 39.6M |
| July 10, 2025 | 3.83 | 3.87 | 3.87 | 3.92 | 3.79 | 37.91M |
| July 09, 2025 | 3.81 | 3.84 | 3.84 | 3.89 | 3.8 | 32.92M |
| July 08, 2025 | 3.75 | 3.82 | 3.82 | 3.83 | 3.73 | 32.58M |
| July 07, 2025 | 3.8 | 3.75 | 3.75 | 3.81 | 3.72 | 23.69M |
| July 04, 2025 | 3.78 | 3.83 | 3.83 | 3.88 | 3.78 | 33.02M |
| July 03, 2025 | 3.8 | 3.79 | 3.79 | 3.83 | 3.76 | 23.04M |
| July 02, 2025 | 3.81 | 3.78 | 3.78 | 3.84 | 3.73 | 25.49M |
| July 01, 2025 | 3.83 | 3.81 | 3.81 | 3.9 | 3.75 | 32.97M |
| June 30, 2025 | 3.77 | 3.85 | 3.85 | 3.88 | 3.77 | 31.23M |
| June 27, 2025 | 3.74 | 3.75 | 3.75 | 3.79 | 3.72 | 20.82M |
| June 26, 2025 | 3.67 | 3.77 | 3.77 | 3.85 | 3.66 | 57.75M |
| June 25, 2025 | 3.63 | 3.69 | 3.69 | 3.77 | 3.61 | 34.82M |
| June 24, 2025 | 3.62 | 3.63 | 3.63 | 3.7 | 3.62 | 21.26M |
| June 23, 2025 | 3.48 | 3.62 | 3.62 | 3.63 | 3.46 | 26.61M |
| June 20, 2025 | 3.58 | 3.55 | 3.55 | 3.65 | 3.54 | 25.59M |
| June 19, 2025 | 3.68 | 3.58 | 3.58 | 3.74 | 3.56 | 28.85M |
| June 18, 2025 | 3.73 | 3.7 | 3.7 | 3.79 | 3.69 | 38.98M |
| June 17, 2025 | 3.64 | 3.73 | 3.73 | 3.74 | 3.64 | 39.52M |
| June 16, 2025 | 3.56 | 3.64 | 3.64 | 3.66 | 3.56 | 27.71M |
| June 13, 2025 | 3.6 | 3.63 | 3.63 | 3.75 | 3.55 | 40.09M |
| June 12, 2025 | 3.63 | 3.61 | 3.61 | 3.65 | 3.57 | 27.99M |
| June 11, 2025 | 3.63 | 3.64 | 3.64 | 3.73 | 3.6 | 41.85M |
| June 10, 2025 | 3.67 | 3.63 | 3.63 | 3.71 | 3.6 | 49.3M |
| June 09, 2025 | 3.55 | 3.68 | 3.68 | 3.73 | 3.54 | 105.61M |
| June 06, 2025 | 3.72 | 3.73 | 3.73 | 3.82 | 3.58 | 135.66M |
| June 05, 2025 | 3.57 | 3.47 | 3.47 | 3.58 | 3.45 | 31.81M |
| June 04, 2025 | 3.39 | 3.59 | 3.59 | 3.68 | 3.37 | 49.07M |
| June 03, 2025 | 3.35 | 3.38 | 3.38 | 3.42 | 3.33 | 12.68M |
| May 30, 2025 | 3.45 | 3.36 | 3.36 | 3.45 | 3.35 | 15.93M |
| May 29, 2025 | 3.42 | 3.45 | 3.45 | 3.5 | 3.39 | 24.02M |
| May 28, 2025 | 3.45 | 3.43 | 3.43 | 3.51 | 3.43 | 22.03M |
| May 27, 2025 | 3.46 | 3.45 | 3.45 | 3.51 | 3.39 | 23.79M |
| May 26, 2025 | 3.6 | 3.46 | 3.46 | 3.6 | 3.39 | 52.64M |