3.82
+0.02(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.67 | 3.8 | 3.8 | 3.8 | 3.64 | 34.54M |
| September 04, 2025 | 3.66 | 3.67 | 3.67 | 3.71 | 3.6 | 23.19M |
| September 03, 2025 | 3.7 | 3.65 | 3.65 | 3.77 | 3.64 | 22.72M |
| September 02, 2025 | 3.66 | 3.69 | 3.69 | 3.7 | 3.59 | 25.22M |
| September 01, 2025 | 3.68 | 3.68 | 3.68 | 3.72 | 3.64 | 23.56M |
| August 29, 2025 | 3.76 | 3.69 | 3.69 | 3.77 | 3.67 | 26.88M |
| August 28, 2025 | 3.75 | 3.79 | 3.79 | 3.8 | 3.65 | 31.71M |
| August 27, 2025 | 3.84 | 3.75 | 3.75 | 3.89 | 3.75 | 30.05M |
| August 26, 2025 | 3.82 | 3.84 | 3.84 | 3.86 | 3.78 | 24.62M |
| August 25, 2025 | 3.86 | 3.83 | 3.83 | 3.86 | 3.77 | 39.61M |
| August 22, 2025 | 3.81 | 3.85 | 3.85 | 3.96 | 3.76 | 53.29M |
| August 21, 2025 | 3.83 | 3.75 | 3.75 | 3.83 | 3.73 | 28.77M |
| August 20, 2025 | 3.69 | 3.82 | 3.82 | 3.84 | 3.66 | 51.43M |
| August 19, 2025 | 3.63 | 3.69 | 3.69 | 3.69 | 3.58 | 28.83M |
| August 18, 2025 | 3.6 | 3.62 | 3.62 | 3.66 | 3.6 | 19M |
| August 15, 2025 | 3.56 | 3.6 | 3.6 | 3.63 | 3.56 | 17.22M |
| August 14, 2025 | 3.7 | 3.57 | 3.57 | 3.72 | 3.56 | 30.16M |
| August 13, 2025 | 3.65 | 3.69 | 3.69 | 3.74 | 3.63 | 26.48M |
| August 12, 2025 | 3.64 | 3.63 | 3.63 | 3.66 | 3.62 | 13.28M |
| August 11, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.59 | 14.68M |
| August 08, 2025 | 3.63 | 3.62 | 3.62 | 3.63 | 3.58 | 14.02M |
| August 07, 2025 | 3.68 | 3.62 | 3.62 | 3.68 | 3.61 | 14.87M |
| August 06, 2025 | 3.6 | 3.66 | 3.66 | 3.66 | 3.56 | 19.37M |
| August 05, 2025 | 3.55 | 3.59 | 3.59 | 3.59 | 3.54 | 16.69M |
| August 04, 2025 | 3.51 | 3.53 | 3.53 | 3.53 | 3.48 | 11.38M |
| August 01, 2025 | 3.49 | 3.52 | 3.52 | 3.54 | 3.47 | 10.32M |
| July 31, 2025 | 3.54 | 3.49 | 3.49 | 3.56 | 3.47 | 16.76M |
| July 30, 2025 | 3.56 | 3.55 | 3.55 | 3.57 | 3.51 | 16.67M |
| July 29, 2025 | 3.61 | 3.56 | 3.56 | 3.62 | 3.54 | 21.55M |
| July 28, 2025 | 3.63 | 3.59 | 3.59 | 3.64 | 3.57 | 14.42M |
| July 25, 2025 | 3.62 | 3.62 | 3.62 | 3.63 | 3.59 | 14.69M |
| July 24, 2025 | 3.58 | 3.61 | 3.61 | 3.61 | 3.57 | 13.58M |
| July 23, 2025 | 3.62 | 3.58 | 3.58 | 3.66 | 3.57 | 17.13M |
| July 22, 2025 | 3.62 | 3.62 | 3.62 | 3.63 | 3.58 | 15.05M |
| July 21, 2025 | 3.56 | 3.61 | 3.61 | 3.62 | 3.55 | 13.77M |
| July 18, 2025 | 3.56 | 3.56 | 3.56 | 3.57 | 3.53 | 10.93M |
| July 17, 2025 | 3.54 | 3.55 | 3.55 | 3.58 | 3.53 | 14.01M |
| July 16, 2025 | 3.5 | 3.53 | 3.53 | 3.54 | 3.48 | 10.01M |
| July 15, 2025 | 3.54 | 3.49 | 3.49 | 3.55 | 3.46 | 13.48M |
| July 14, 2025 | 3.52 | 3.54 | 3.54 | 3.55 | 3.51 | 11.22M |
| July 11, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.51 | 15.2M |
| July 10, 2025 | 3.51 | 3.54 | 3.54 | 3.55 | 3.5 | 12.94M |
| July 09, 2025 | 3.56 | 3.52 | 3.52 | 3.57 | 3.51 | 14.91M |
| July 08, 2025 | 3.45 | 3.56 | 3.56 | 3.58 | 3.44 | 30.05M |
| July 07, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.41 | 12.33M |
| July 04, 2025 | 3.46 | 3.42 | 3.42 | 3.46 | 3.41 | 12.83M |
| July 03, 2025 | 3.43 | 3.46 | 3.46 | 3.47 | 3.41 | 14.92M |
| July 02, 2025 | 3.42 | 3.42 | 3.42 | 3.43 | 3.4 | 12.78M |
| July 01, 2025 | 3.43 | 3.42 | 3.42 | 3.44 | 3.37 | 11.59M |
| June 30, 2025 | 3.42 | 3.42 | 3.42 | 3.45 | 3.41 | 12.16M |
| June 27, 2025 | 3.41 | 3.43 | 3.43 | 3.47 | 3.4 | 14.88M |
| June 26, 2025 | 3.45 | 3.39 | 3.39 | 3.45 | 3.38 | 13.52M |
| June 25, 2025 | 3.42 | 3.43 | 3.43 | 3.43 | 3.38 | 15.72M |
| June 24, 2025 | 3.32 | 3.4 | 3.4 | 3.41 | 3.3 | 20.63M |
| June 23, 2025 | 3.25 | 3.29 | 3.29 | 3.31 | 3.22 | 11.96M |
| June 20, 2025 | 3.26 | 3.25 | 3.25 | 3.28 | 3.23 | 10.49M |
| June 19, 2025 | 3.29 | 3.25 | 3.25 | 3.31 | 3.24 | 12.5M |
| June 18, 2025 | 3.32 | 3.3 | 3.3 | 3.33 | 3.26 | 11.51M |
| June 17, 2025 | 3.33 | 3.32 | 3.32 | 3.35 | 3.31 | 9.53M |
| June 16, 2025 | 3.33 | 3.32 | 3.32 | 3.35 | 3.31 | 11.96M |
