3.99
-0.03(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4 | 3.99 | 3.99 | 4.01 | 3.97 | 28.42M |
| August 15, 2025 | 4 | 4.02 | 4.02 | 4.04 | 3.98 | 17.72M |
| August 14, 2025 | 4.06 | 4 | 4 | 4.1 | 4 | 19.59M |
| August 13, 2025 | 4.13 | 4.06 | 4.06 | 4.19 | 4.05 | 24.78M |
| August 12, 2025 | 4.08 | 4.12 | 4.12 | 4.25 | 4.04 | 35.99M |
| August 11, 2025 | 3.91 | 4.04 | 4.04 | 4.06 | 3.9 | 27.76M |
| August 08, 2025 | 3.95 | 3.91 | 3.91 | 3.98 | 3.91 | 13.15M |
| August 07, 2025 | 3.87 | 3.95 | 3.95 | 3.96 | 3.86 | 18.65M |
| August 06, 2025 | 3.88 | 3.87 | 3.87 | 3.89 | 3.85 | 15.07M |
| August 05, 2025 | 3.86 | 3.89 | 3.89 | 3.91 | 3.85 | 10.4M |
| August 04, 2025 | 3.88 | 3.9 | 3.9 | 3.92 | 3.84 | 9.62M |
| August 01, 2025 | 3.89 | 3.88 | 3.88 | 3.91 | 3.85 | 12.53M |
| July 31, 2025 | 3.92 | 3.88 | 3.88 | 3.95 | 3.87 | 14.62M |
| July 30, 2025 | 3.98 | 3.92 | 3.92 | 3.98 | 3.92 | 13.18M |
| July 29, 2025 | 4.02 | 3.99 | 3.99 | 4.05 | 3.96 | 12.95M |
| July 28, 2025 | 3.95 | 4.05 | 4.05 | 4.1 | 3.93 | 22.99M |
| July 25, 2025 | 3.95 | 3.95 | 3.95 | 3.98 | 3.94 | 9.86M |
| July 24, 2025 | 3.93 | 3.94 | 3.94 | 3.95 | 3.92 | 11.39M |
| July 23, 2025 | 3.95 | 3.94 | 3.94 | 3.98 | 3.92 | 10.09M |
| July 22, 2025 | 3.99 | 3.94 | 3.94 | 4 | 3.92 | 15.4M |
| July 21, 2025 | 4 | 3.98 | 3.98 | 4.02 | 3.97 | 12.16M |
| July 18, 2025 | 4.04 | 4.01 | 4.01 | 4.06 | 4 | 13.01M |
| July 17, 2025 | 4.02 | 4.03 | 4.03 | 4.1 | 4 | 17.63M |
| July 16, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.96 | 15.42M |
| July 15, 2025 | 3.98 | 3.98 | 3.98 | 4.03 | 3.95 | 13.2M |
| July 14, 2025 | 3.98 | 3.99 | 3.99 | 4 | 3.96 | 9.53M |
| July 11, 2025 | 4.03 | 4 | 4 | 4.03 | 3.96 | 15.71M |
| July 10, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 3.95 | 14.34M |
| July 09, 2025 | 4.08 | 4.01 | 4.01 | 4.09 | 4.01 | 22.08M |
| July 08, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.06 | 14.83M |
| July 07, 2025 | 4.06 | 4.07 | 4.07 | 4.13 | 4.02 | 15.31M |
| July 04, 2025 | 4.09 | 4.03 | 4.03 | 4.16 | 4.02 | 22M |
| July 03, 2025 | 4.17 | 4.09 | 4.09 | 4.21 | 4.07 | 24.99M |
| July 02, 2025 | 4.2 | 4.17 | 4.17 | 4.27 | 4.14 | 28.77M |
| July 01, 2025 | 4.1 | 4.18 | 4.18 | 4.22 | 4.08 | 40.16M |
| June 30, 2025 | 3.87 | 4.09 | 4.09 | 4.09 | 3.83 | 43.93M |
| June 27, 2025 | 3.84 | 3.84 | 3.84 | 3.88 | 3.81 | 14.56M |
| June 26, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.78 | 11.78M |
| June 25, 2025 | 3.67 | 3.8 | 3.8 | 3.82 | 3.67 | 12.79M |
| June 24, 2025 | 3.74 | 3.81 | 3.81 | 3.83 | 3.74 | 14.22M |
| June 23, 2025 | 3.66 | 3.73 | 3.73 | 3.73 | 3.63 | 12.12M |
| June 20, 2025 | 3.67 | 3.64 | 3.64 | 3.72 | 3.63 | 11.33M |
| June 19, 2025 | 3.73 | 3.64 | 3.64 | 3.74 | 3.64 | 14.21M |
| June 18, 2025 | 3.79 | 3.72 | 3.72 | 3.8 | 3.71 | 15.96M |
| June 17, 2025 | 3.79 | 3.81 | 3.81 | 3.9 | 3.77 | 17.44M |
| June 16, 2025 | 3.77 | 3.79 | 3.79 | 3.81 | 3.72 | 20.85M |
| June 13, 2025 | 3.89 | 3.79 | 3.79 | 3.91 | 3.79 | 21.58M |
| June 12, 2025 | 3.98 | 3.91 | 3.91 | 4.01 | 3.89 | 20.12M |
| June 11, 2025 | 4.02 | 3.98 | 3.98 | 4.06 | 3.95 | 20.53M |
| June 10, 2025 | 3.93 | 4.02 | 4.02 | 4.06 | 3.91 | 31.9M |
| June 09, 2025 | 3.92 | 3.94 | 3.94 | 3.99 | 3.91 | 14.57M |
| June 06, 2025 | 3.9 | 3.9 | 3.9 | 3.94 | 3.86 | 15.39M |
| June 05, 2025 | 3.91 | 3.87 | 3.87 | 3.92 | 3.83 | 17.18M |
| June 04, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.78 | 20.7M |
| June 03, 2025 | 3.94 | 3.87 | 3.87 | 3.95 | 3.86 | 20.73M |
| May 30, 2025 | 4 | 3.93 | 3.93 | 4.09 | 3.91 | 24.9M |
| May 29, 2025 | 3.87 | 3.99 | 3.99 | 4.03 | 3.84 | 24.08M |
| May 28, 2025 | 4.05 | 3.89 | 3.89 | 4.13 | 3.86 | 39.48M |
| May 27, 2025 | 4.13 | 4.05 | 4.05 | 4.28 | 4.04 | 48.96M |
| May 26, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0 |