3.99
-0.03(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.03 | 3.99 | 3.99 | 4.12 | 3.97 | 165.44M |
| August 15, 2025 | 3.98 | 4.02 | 4.02 | 4.08 | 3.93 | 199.27M |
| August 14, 2025 | 3.85 | 4 | 4 | 4.13 | 3.83 | 283.72M |
| August 13, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.82 | 151.01M |
| August 12, 2025 | 3.73 | 3.91 | 3.91 | 4.04 | 3.73 | 271.55M |
| August 11, 2025 | 3.71 | 3.73 | 3.73 | 3.75 | 3.66 | 75.52M |
| August 08, 2025 | 3.76 | 3.71 | 3.71 | 3.78 | 3.71 | 80.31M |
| August 07, 2025 | 3.77 | 3.75 | 3.75 | 3.8 | 3.74 | 66.88M |
| August 06, 2025 | 3.8 | 3.78 | 3.78 | 3.84 | 3.76 | 83.78M |
| August 05, 2025 | 3.74 | 3.81 | 3.81 | 3.82 | 3.72 | 90.34M |
| August 04, 2025 | 3.72 | 3.75 | 3.75 | 3.79 | 3.71 | 85.94M |
| August 01, 2025 | 3.68 | 3.73 | 3.73 | 3.76 | 3.65 | 101.18M |
| July 31, 2025 | 3.7 | 3.69 | 3.69 | 3.74 | 3.66 | 87.62M |
| July 30, 2025 | 3.84 | 3.72 | 3.72 | 3.87 | 3.7 | 130.09M |
| July 29, 2025 | 3.8 | 3.85 | 3.85 | 3.9 | 3.71 | 191.91M |
| July 28, 2025 | 3.8 | 3.83 | 3.83 | 3.86 | 3.79 | 92.06M |
| July 25, 2025 | 3.86 | 3.81 | 3.81 | 3.87 | 3.78 | 106.2M |
| July 24, 2025 | 3.87 | 3.87 | 3.87 | 3.88 | 3.81 | 127.1M |
| July 23, 2025 | 3.84 | 3.86 | 3.86 | 3.89 | 3.78 | 156.38M |
| July 22, 2025 | 3.97 | 3.84 | 3.84 | 3.97 | 3.81 | 199.32M |
| July 21, 2025 | 3.98 | 3.95 | 3.95 | 4.03 | 3.92 | 204.66M |
| July 18, 2025 | 4.01 | 4.04 | 4.04 | 4.15 | 3.94 | 244.15M |
| July 17, 2025 | 4.15 | 4.01 | 4.01 | 4.19 | 4.01 | 251.42M |
| July 16, 2025 | 4.01 | 4.14 | 4.14 | 4.18 | 3.91 | 301.25M |
| July 15, 2025 | 4.27 | 4.05 | 4.05 | 4.31 | 4.03 | 351.13M |
| July 14, 2025 | 4.19 | 4.39 | 4.39 | 4.54 | 4 | 540.43M |
| July 11, 2025 | 4.58 | 4.29 | 4.29 | 4.65 | 4.25 | 537.83M |
| July 10, 2025 | 4.79 | 4.5 | 4.5 | 5.05 | 4.41 | 706.48M |
| July 09, 2025 | 4.63 | 4.9 | 4.9 | 5.23 | 4.45 | 847.02M |
| July 08, 2025 | 4.46 | 4.75 | 4.75 | 4.86 | 4.27 | 812.72M |
| July 07, 2025 | 4.02 | 4.42 | 4.42 | 4.42 | 3.98 | 284.55M |
| July 04, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 164.29M |
| July 03, 2025 | 3.4 | 3.65 | 3.65 | 3.65 | 3.33 | 288.93M |
| July 02, 2025 | 3.41 | 3.32 | 3.32 | 3.5 | 3.31 | 197.38M |
| July 01, 2025 | 3.46 | 3.51 | 3.51 | 3.78 | 3.44 | 272.83M |
| June 30, 2025 | 3.59 | 3.46 | 3.46 | 3.71 | 3.39 | 380.29M |
| June 27, 2025 | 3.04 | 3.37 | 3.37 | 3.37 | 3.03 | 137.56M |
| June 26, 2025 | 3.02 | 3.06 | 3.06 | 3.11 | 3 | 93.79M |
| June 25, 2025 | 2.99 | 3.04 | 3.04 | 3.09 | 2.96 | 99.68M |
| June 24, 2025 | 2.99 | 3.01 | 3.01 | 3.05 | 2.98 | 83.76M |
| June 23, 2025 | 2.9 | 3.02 | 3.02 | 3.07 | 2.87 | 92.34M |
| June 20, 2025 | 3 | 2.94 | 2.94 | 3.02 | 2.89 | 77.25M |
| June 19, 2025 | 3.12 | 2.94 | 2.94 | 3.16 | 2.92 | 123.63M |
| June 18, 2025 | 3.15 | 3.06 | 3.06 | 3.21 | 3.06 | 224.68M |
| June 17, 2025 | 3.29 | 3.37 | 3.37 | 3.51 | 3.29 | 309.17M |
| June 16, 2025 | 3.33 | 3.19 | 3.19 | 3.39 | 3.17 | 172.66M |
| June 13, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| June 12, 2025 | 3.51 | 3.5 | 3.5 | 3.56 | 3.44 | 74.41M |
| June 11, 2025 | 3.4 | 3.51 | 3.51 | 3.53 | 3.38 | 67.95M |
| June 10, 2025 | 3.37 | 3.4 | 3.4 | 3.43 | 3.34 | 73.72M |
| June 09, 2025 | 3.38 | 3.4 | 3.4 | 3.47 | 3.32 | 127.92M |
| June 06, 2025 | 3.21 | 3.35 | 3.35 | 3.35 | 3.2 | 110.15M |
| June 05, 2025 | 3.19 | 3.19 | 3.19 | 3.24 | 3.12 | 76.24M |
| June 04, 2025 | 3.08 | 3.16 | 3.16 | 3.19 | 3.07 | 69.12M |
| June 03, 2025 | 3.05 | 3.08 | 3.08 | 3.1 | 2.99 | 63.25M |
| May 30, 2025 | 2.91 | 3 | 3 | 3.01 | 2.9 | 57.04M |
| May 29, 2025 | 2.89 | 2.9 | 2.9 | 2.92 | 2.87 | 33.39M |
| May 28, 2025 | 2.9 | 2.87 | 2.87 | 2.9 | 2.83 | 34.55M |
| May 27, 2025 | 2.9 | 2.91 | 2.91 | 2.95 | 2.88 | 35.35M |
| May 26, 2025 | 2.87 | 2.9 | 2.9 | 2.94 | 2.85 | 35.82M |