3.70
+0.03(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.66 | 3.67 | 3.67 | 3.68 | 3.63 | 161.14M |
| September 04, 2025 | 3.71 | 3.67 | 3.67 | 3.72 | 3.63 | 204.76M |
| September 03, 2025 | 3.79 | 3.7 | 3.7 | 3.8 | 3.7 | 144.19M |
| September 02, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.75 | 151.12M |
| September 01, 2025 | 3.84 | 3.78 | 3.78 | 3.84 | 3.76 | 212.12M |
| August 29, 2025 | 3.81 | 3.84 | 3.84 | 3.95 | 3.8 | 354.84M |
| August 28, 2025 | 3.79 | 3.82 | 3.82 | 3.82 | 3.74 | 213.22M |
| August 27, 2025 | 3.81 | 3.77 | 3.77 | 3.84 | 3.76 | 204.85M |
| August 26, 2025 | 3.83 | 3.81 | 3.81 | 3.83 | 3.78 | 191.15M |
| August 25, 2025 | 3.7 | 3.82 | 3.82 | 3.84 | 3.7 | 362.63M |
| August 22, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.67 | 126.02M |
| August 21, 2025 | 3.67 | 3.7 | 3.7 | 3.71 | 3.66 | 162.33M |
| August 20, 2025 | 3.67 | 3.67 | 3.67 | 3.68 | 3.65 | 112.16M |
| August 19, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.66 | 127.23M |
| August 18, 2025 | 3.69 | 3.69 | 3.69 | 3.7 | 3.68 | 120.02M |
| August 15, 2025 | 3.68 | 3.69 | 3.69 | 3.69 | 3.66 | 134.3M |
| August 14, 2025 | 3.73 | 3.68 | 3.68 | 3.73 | 3.68 | 122.43M |
| August 13, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.71 | 107.72M |
| August 12, 2025 | 3.69 | 3.73 | 3.73 | 3.74 | 3.68 | 154.05M |
| August 11, 2025 | 3.72 | 3.69 | 3.69 | 3.73 | 3.67 | 111.45M |
| August 08, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.69 | 98.97M |
| August 07, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.68 | 79.7M |
| August 06, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.67 | 111.19M |
| August 05, 2025 | 3.69 | 3.7 | 3.7 | 3.71 | 3.68 | 77.81M |
| August 04, 2025 | 3.66 | 3.69 | 3.69 | 3.7 | 3.66 | 85.8M |
| August 01, 2025 | 3.68 | 3.67 | 3.67 | 3.72 | 3.66 | 125.89M |
| July 31, 2025 | 3.78 | 3.68 | 3.68 | 3.78 | 3.67 | 224.52M |
| July 30, 2025 | 3.74 | 3.78 | 3.78 | 3.82 | 3.73 | 197.63M |
| July 29, 2025 | 3.74 | 3.73 | 3.73 | 3.75 | 3.71 | 103.63M |
| July 28, 2025 | 3.75 | 3.74 | 3.74 | 3.76 | 3.73 | 105.3M |
| July 25, 2025 | 3.8 | 3.75 | 3.75 | 3.82 | 3.74 | 160.3M |
| July 24, 2025 | 3.8 | 3.8 | 3.8 | 3.81 | 3.75 | 151.97M |
| July 23, 2025 | 3.82 | 3.79 | 3.79 | 3.88 | 3.78 | 238.64M |
| July 22, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.71 | 207.34M |
| July 21, 2025 | 3.69 | 3.73 | 3.73 | 3.75 | 3.69 | 163.76M |
| July 18, 2025 | 3.66 | 3.69 | 3.69 | 3.7 | 3.65 | 148.66M |
| July 17, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.65 | 95.31M |
| July 16, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.66 | 100.62M |
| July 15, 2025 | 3.75 | 3.69 | 3.69 | 3.76 | 3.67 | 179M |
| July 14, 2025 | 3.71 | 3.74 | 3.74 | 3.78 | 3.7 | 182.83M |
| July 11, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.68 | 119.34M |
| July 10, 2025 | 3.71 | 3.7 | 3.7 | 3.74 | 3.69 | 120.52M |
| July 09, 2025 | 3.7 | 3.7 | 3.7 | 3.74 | 3.69 | 169.5M |
| July 08, 2025 | 3.73 | 3.72 | 3.72 | 3.73 | 3.67 | 185.27M |
| July 07, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.66 | 195.96M |
| July 04, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.64 | 114.17M |
| July 03, 2025 | 3.65 | 3.65 | 3.65 | 3.66 | 3.62 | 140.75M |
| July 02, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.68 | 128.52M |
| July 01, 2025 | 3.64 | 3.69 | 3.69 | 3.7 | 3.64 | 156.9M |
| June 30, 2025 | 3.65 | 3.64 | 3.64 | 3.66 | 3.63 | 120.29M |
| June 27, 2025 | 3.69 | 3.65 | 3.65 | 3.71 | 3.64 | 179.24M |
| June 26, 2025 | 3.7 | 3.68 | 3.68 | 3.72 | 3.67 | 106.76M |
| June 25, 2025 | 3.67 | 3.7 | 3.7 | 3.7 | 3.66 | 147.01M |
| June 24, 2025 | 3.68 | 3.67 | 3.67 | 3.69 | 3.66 | 139.95M |
| June 23, 2025 | 3.69 | 3.68 | 3.68 | 3.7 | 3.66 | 105.63M |
| June 20, 2025 | 3.72 | 3.69 | 3.69 | 3.75 | 3.69 | 106.4M |
| June 19, 2025 | 3.78 | 3.73 | 3.73 | 3.79 | 3.69 | 144.3M |
| June 18, 2025 | 3.71 | 3.77 | 3.77 | 3.78 | 3.7 | 240.86M |
| June 17, 2025 | 3.64 | 3.7 | 3.7 | 3.72 | 3.63 | 175M |
| June 16, 2025 | 3.66 | 3.64 | 3.64 | 3.68 | 3.63 | 110.41M |