3.65
-0.02(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.61 | 16.38M |
| August 21, 2025 | 3.59 | 3.66 | 3.66 | 3.69 | 3.59 | 14.53M |
| August 20, 2025 | 3.65 | 3.68 | 3.68 | 3.68 | 3.63 | 15.87M |
| August 19, 2025 | 3.63 | 3.66 | 3.66 | 3.67 | 3.61 | 14.53M |
| August 18, 2025 | 3.63 | 3.63 | 3.63 | 3.66 | 3.6 | 16.03M |
| August 15, 2025 | 3.59 | 3.63 | 3.63 | 3.64 | 3.58 | 11.91M |
| August 14, 2025 | 3.64 | 3.59 | 3.59 | 3.66 | 3.59 | 15.63M |
| August 13, 2025 | 3.67 | 3.65 | 3.65 | 3.68 | 3.62 | 16.08M |
| August 12, 2025 | 3.69 | 3.66 | 3.66 | 3.7 | 3.64 | 13.14M |
| August 11, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.64 | 18.59M |
| August 08, 2025 | 3.64 | 3.66 | 3.66 | 3.68 | 3.6 | 25.33M |
| August 07, 2025 | 3.6 | 3.6 | 3.6 | 3.62 | 3.58 | 10.64M |
| August 06, 2025 | 3.64 | 3.6 | 3.6 | 3.64 | 3.59 | 12.51M |
| August 05, 2025 | 3.56 | 3.62 | 3.62 | 3.63 | 3.55 | 15.97M |
| August 04, 2025 | 3.54 | 3.56 | 3.56 | 3.57 | 3.51 | 10.5M |
| August 01, 2025 | 3.52 | 3.55 | 3.55 | 3.55 | 3.51 | 8.79M |
| July 31, 2025 | 3.56 | 3.51 | 3.51 | 3.57 | 3.5 | 13.49M |
| July 30, 2025 | 3.55 | 3.58 | 3.58 | 3.59 | 3.54 | 12.38M |
| July 29, 2025 | 3.59 | 3.56 | 3.56 | 3.6 | 3.52 | 14.09M |
| July 28, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.57 | 12.44M |
| July 25, 2025 | 3.61 | 3.61 | 3.61 | 3.62 | 3.59 | 13.54M |
| July 24, 2025 | 3.6 | 3.61 | 3.61 | 3.61 | 3.58 | 15.43M |
| July 23, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.57 | 16.62M |
| July 22, 2025 | 3.6 | 3.61 | 3.61 | 3.61 | 3.55 | 20.24M |
| July 21, 2025 | 3.54 | 3.6 | 3.6 | 3.61 | 3.53 | 21.29M |
| July 18, 2025 | 3.56 | 3.54 | 3.54 | 3.57 | 3.52 | 13.38M |
| July 17, 2025 | 3.52 | 3.55 | 3.55 | 3.56 | 3.51 | 17.47M |
| July 16, 2025 | 3.49 | 3.54 | 3.54 | 3.57 | 3.48 | 23.64M |
| July 15, 2025 | 3.57 | 3.48 | 3.48 | 3.57 | 3.45 | 31.53M |
| July 14, 2025 | 3.53 | 3.58 | 3.58 | 3.59 | 3.5 | 33.89M |
| July 11, 2025 | 3.69 | 3.62 | 3.62 | 3.72 | 3.62 | 34.61M |
| July 10, 2025 | 3.66 | 3.68 | 3.68 | 3.75 | 3.61 | 42.02M |
| July 09, 2025 | 3.71 | 3.66 | 3.66 | 3.75 | 3.65 | 58.88M |
| July 08, 2025 | 3.64 | 3.79 | 3.79 | 3.96 | 3.64 | 90.04M |
| July 07, 2025 | 3.62 | 3.6 | 3.6 | 3.76 | 3.56 | 58.54M |
| July 04, 2025 | 3.52 | 3.48 | 3.48 | 3.54 | 3.47 | 18.06M |
| July 03, 2025 | 3.5 | 3.52 | 3.52 | 3.53 | 3.5 | 12.55M |
| July 02, 2025 | 3.49 | 3.51 | 3.51 | 3.51 | 3.46 | 16.78M |
| July 01, 2025 | 3.51 | 3.49 | 3.49 | 3.52 | 3.46 | 14.28M |
| June 30, 2025 | 3.48 | 3.51 | 3.51 | 3.52 | 3.46 | 18.93M |
| June 27, 2025 | 3.49 | 3.48 | 3.48 | 3.53 | 3.48 | 17.5M |
| June 26, 2025 | 3.5 | 3.49 | 3.49 | 3.53 | 3.48 | 20.8M |
| June 25, 2025 | 3.58 | 3.52 | 3.52 | 3.63 | 3.49 | 33.15M |
| June 24, 2025 | 3.46 | 3.56 | 3.56 | 3.57 | 3.45 | 33.09M |
| June 23, 2025 | 3.39 | 3.45 | 3.45 | 3.46 | 3.35 | 18.37M |
| June 20, 2025 | 3.4 | 3.41 | 3.41 | 3.44 | 3.38 | 20.35M |
| June 19, 2025 | 3.51 | 3.39 | 3.39 | 3.54 | 3.38 | 40.66M |
| June 18, 2025 | 3.5 | 3.55 | 3.55 | 3.69 | 3.46 | 60.22M |
| June 17, 2025 | 3.58 | 3.51 | 3.51 | 3.6 | 3.48 | 30.03M |
| June 16, 2025 | 3.54 | 3.58 | 3.58 | 3.58 | 3.51 | 24.04M |
| June 13, 2025 | 3.65 | 3.53 | 3.53 | 3.66 | 3.52 | 46.09M |
| June 12, 2025 | 3.68 | 3.67 | 3.67 | 3.7 | 3.62 | 44.22M |
| June 11, 2025 | 3.7 | 3.67 | 3.67 | 3.71 | 3.65 | 54.65M |
| June 10, 2025 | 3.82 | 3.72 | 3.72 | 3.85 | 3.66 | 83.08M |
| June 09, 2025 | 3.87 | 3.82 | 3.82 | 3.93 | 3.78 | 95.18M |
| June 06, 2025 | 4 | 3.88 | 3.88 | 4.07 | 3.76 | 167.43M |
| June 05, 2025 | 3.97 | 4.07 | 4.07 | 4.07 | 3.78 | 206.61M |
| June 04, 2025 | 3.36 | 3.7 | 3.7 | 3.7 | 3.34 | 49.11M |
| June 03, 2025 | 3.3 | 3.36 | 3.36 | 3.37 | 3.3 | 17.66M |
| May 30, 2025 | 3.4 | 3.34 | 3.34 | 3.44 | 3.33 | 25.57M |