3.83
-0.03(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.88 | 3.83 | 3.83 | 3.92 | 3.75 | 37.77M |
| August 15, 2025 | 3.9 | 3.86 | 3.86 | 3.97 | 3.84 | 29.75M |
| August 14, 2025 | 4.07 | 3.91 | 3.91 | 4.08 | 3.9 | 40.48M |
| August 13, 2025 | 4.2 | 4.08 | 4.08 | 4.33 | 4.03 | 60.19M |
| August 12, 2025 | 4.06 | 4.16 | 4.16 | 4.25 | 3.99 | 41.91M |
| August 11, 2025 | 3.95 | 4.04 | 4.04 | 4.08 | 3.93 | 42.8M |
| August 08, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.84 | 25.76M |
| August 07, 2025 | 4 | 3.9 | 3.9 | 4.01 | 3.84 | 37.86M |
| August 06, 2025 | 4.01 | 3.98 | 3.98 | 4.06 | 3.98 | 37.65M |
| August 05, 2025 | 4.15 | 4.02 | 4.02 | 4.18 | 3.98 | 48.21M |
| August 04, 2025 | 4.18 | 4.12 | 4.12 | 4.25 | 4 | 87.42M |
| August 01, 2025 | 3.86 | 4.2 | 4.2 | 4.2 | 3.83 | 48.76M |
| July 31, 2025 | 4.09 | 3.82 | 3.82 | 4.39 | 3.78 | 95.81M |
| July 30, 2025 | 3.95 | 4.17 | 4.17 | 4.19 | 3.89 | 75.16M |
| July 29, 2025 | 3.89 | 3.9 | 3.9 | 3.99 | 3.69 | 59.69M |
| July 28, 2025 | 3.93 | 3.92 | 3.92 | 3.99 | 3.84 | 51.14M |
| July 25, 2025 | 3.73 | 3.85 | 3.85 | 3.95 | 3.65 | 77.02M |
| July 24, 2025 | 3.52 | 3.74 | 3.74 | 3.83 | 3.52 | 87.57M |
| July 23, 2025 | 3.41 | 3.69 | 3.69 | 3.76 | 3.34 | 104.12M |
| July 22, 2025 | 3.45 | 3.42 | 3.42 | 3.52 | 3.4 | 68.99M |
| July 21, 2025 | 3.58 | 3.44 | 3.44 | 3.59 | 3.41 | 95.96M |
| July 18, 2025 | 3.3 | 3.62 | 3.62 | 3.62 | 3.28 | 19.81M |
| July 17, 2025 | 3.33 | 3.29 | 3.29 | 3.34 | 3.27 | 11.57M |
| July 16, 2025 | 3.22 | 3.31 | 3.31 | 3.33 | 3.19 | 16.57M |
| July 15, 2025 | 3.35 | 3.22 | 3.22 | 3.36 | 3.17 | 23.72M |
| July 14, 2025 | 3.31 | 3.38 | 3.38 | 3.44 | 3.28 | 23.79M |
| July 11, 2025 | 3.31 | 3.3 | 3.3 | 3.32 | 3.24 | 10.27M |
| July 10, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.26 | 10.37M |
| July 09, 2025 | 3.31 | 3.29 | 3.29 | 3.34 | 3.26 | 9.92M |
| July 08, 2025 | 3.3 | 3.3 | 3.3 | 3.34 | 3.27 | 11.75M |
| July 07, 2025 | 3.24 | 3.3 | 3.3 | 3.31 | 3.2 | 14.59M |
| July 04, 2025 | 3.29 | 3.23 | 3.23 | 3.3 | 3.21 | 16.23M |
| July 03, 2025 | 3.33 | 3.29 | 3.29 | 3.35 | 3.21 | 20.43M |
| July 02, 2025 | 3.33 | 3.33 | 3.33 | 3.35 | 3.31 | 14.32M |
| July 01, 2025 | 3.34 | 3.3 | 3.3 | 3.34 | 3.25 | 11.77M |
| June 30, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.22 | 12.93M |
| June 27, 2025 | 3.24 | 3.26 | 3.26 | 3.3 | 3.21 | 11.46M |
| June 26, 2025 | 3.19 | 3.24 | 3.24 | 3.25 | 3.17 | 10.93M |
| June 25, 2025 | 3.23 | 3.18 | 3.18 | 3.25 | 3.15 | 12.2M |
| June 24, 2025 | 3.11 | 3.21 | 3.21 | 3.22 | 3.09 | 14.52M |
| June 23, 2025 | 2.98 | 3.08 | 3.08 | 3.09 | 2.92 | 12.28M |
| June 20, 2025 | 2.98 | 2.98 | 2.98 | 3.03 | 2.95 | 14.76M |
| June 19, 2025 | 3.07 | 2.99 | 2.99 | 3.1 | 2.97 | 14.01M |
| June 18, 2025 | 3.13 | 3.07 | 3.07 | 3.13 | 3.06 | 9.58M |
| June 17, 2025 | 3.14 | 3.13 | 3.13 | 3.15 | 3.09 | 9.52M |
| June 16, 2025 | 3.09 | 3.12 | 3.12 | 3.15 | 3.08 | 9.58M |
| June 13, 2025 | 3.16 | 3.1 | 3.1 | 3.17 | 3.07 | 12.68M |
| June 12, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.11 | 12.43M |
| June 11, 2025 | 3.16 | 3.15 | 3.15 | 3.2 | 3.14 | 11.83M |
| June 10, 2025 | 3.23 | 3.15 | 3.15 | 3.23 | 3.1 | 16.26M |
| June 09, 2025 | 3.21 | 3.2 | 3.2 | 3.23 | 3.14 | 16.89M |
| June 06, 2025 | 3.12 | 3.18 | 3.18 | 3.25 | 3.11 | 23M |
| June 05, 2025 | 3.13 | 3.1 | 3.1 | 3.28 | 3.08 | 24.79M |
| June 04, 2025 | 3.06 | 3.12 | 3.12 | 3.12 | 3.05 | 14.05M |
| June 03, 2025 | 3 | 3.06 | 3.06 | 3.12 | 2.96 | 16.35M |
| May 30, 2025 | 3.05 | 3 | 3 | 3.06 | 2.97 | 10.77M |
| May 29, 2025 | 2.98 | 3.05 | 3.05 | 3.05 | 2.95 | 12.85M |
| May 28, 2025 | 3 | 2.95 | 2.95 | 3.01 | 2.94 | 7.59M |
| May 27, 2025 | 2.96 | 2.98 | 2.98 | 3 | 2.92 | 10.12M |
| May 26, 2025 | 2.93 | 2.95 | 2.95 | 3 | 2.89 | 9.96M |