3.57
-0.4(-10.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.35 | 3.57 | 3.57 | 3.74 | 3.33 | 180.08M |
| August 15, 2025 | 3.93 | 3.97 | 3.97 | 3.98 | 3.91 | 33.13M |
| August 14, 2025 | 4.05 | 3.93 | 3.93 | 4.05 | 3.92 | 51.58M |
| August 13, 2025 | 4.04 | 4.05 | 4.05 | 4.06 | 4 | 39.41M |
| August 12, 2025 | 4.05 | 4.04 | 4.04 | 4.07 | 4.01 | 38.76M |
| August 11, 2025 | 4.01 | 4.07 | 4.07 | 4.07 | 4.01 | 36.9M |
| August 08, 2025 | 4.13 | 4.05 | 4.05 | 4.16 | 4.04 | 63.32M |
| August 07, 2025 | 4.15 | 4.17 | 4.17 | 4.27 | 4.13 | 88.42M |
| August 06, 2025 | 4.2 | 4.16 | 4.16 | 4.25 | 4.1 | 88.52M |
| August 05, 2025 | 4.12 | 4.07 | 4.07 | 4.19 | 4.06 | 57.11M |
| August 04, 2025 | 4.12 | 4.13 | 4.13 | 4.14 | 4 | 76.49M |
| August 01, 2025 | 3.99 | 4.17 | 4.17 | 4.27 | 3.95 | 136.6M |
| July 31, 2025 | 4.05 | 3.97 | 3.97 | 4.2 | 3.96 | 98.26M |
| July 30, 2025 | 3.94 | 4.05 | 4.05 | 4.09 | 3.87 | 104.05M |
| July 29, 2025 | 3.98 | 3.95 | 3.95 | 3.99 | 3.89 | 35.52M |
| July 28, 2025 | 3.99 | 3.97 | 3.97 | 4.02 | 3.93 | 36.23M |
| July 25, 2025 | 3.9 | 3.97 | 3.97 | 4 | 3.9 | 62.06M |
| July 24, 2025 | 3.86 | 3.9 | 3.9 | 3.95 | 3.84 | 36.16M |
| July 23, 2025 | 3.88 | 3.86 | 3.86 | 3.95 | 3.83 | 35.37M |
| July 22, 2025 | 3.96 | 3.89 | 3.89 | 3.98 | 3.86 | 41.8M |
| July 21, 2025 | 3.94 | 3.97 | 3.97 | 4 | 3.93 | 36.6M |
| July 18, 2025 | 4 | 3.98 | 3.98 | 4.13 | 3.95 | 50.78M |
| July 17, 2025 | 3.85 | 3.99 | 3.99 | 4.03 | 3.83 | 74.19M |
| July 16, 2025 | 3.86 | 3.87 | 3.87 | 3.95 | 3.83 | 41.05M |
| July 15, 2025 | 3.95 | 3.86 | 3.86 | 3.95 | 3.74 | 56.24M |
| July 14, 2025 | 3.95 | 3.94 | 3.94 | 3.97 | 3.88 | 36.17M |
| July 11, 2025 | 3.86 | 3.96 | 3.96 | 3.96 | 3.81 | 62.84M |
| July 10, 2025 | 3.88 | 3.86 | 3.86 | 3.92 | 3.83 | 28.35M |
| July 09, 2025 | 3.9 | 3.89 | 3.89 | 3.94 | 3.86 | 33.08M |
| July 08, 2025 | 3.85 | 3.89 | 3.89 | 3.91 | 3.83 | 30.6M |
| July 07, 2025 | 3.88 | 3.85 | 3.85 | 3.91 | 3.84 | 31.51M |
| July 04, 2025 | 3.91 | 3.88 | 3.88 | 4.01 | 3.87 | 50.48M |
| July 03, 2025 | 3.93 | 3.93 | 3.93 | 3.98 | 3.89 | 42.38M |
| July 02, 2025 | 3.94 | 3.9 | 3.9 | 3.99 | 3.86 | 52.94M |
| July 01, 2025 | 3.96 | 3.99 | 3.99 | 4.14 | 3.91 | 100.06M |
| June 30, 2025 | 3.87 | 3.89 | 3.89 | 3.9 | 3.82 | 42.37M |
| June 27, 2025 | 3.81 | 3.86 | 3.86 | 4 | 3.79 | 69.43M |
| June 26, 2025 | 3.83 | 3.81 | 3.81 | 3.89 | 3.8 | 43.6M |
| June 25, 2025 | 3.8 | 3.83 | 3.83 | 3.84 | 3.74 | 38.04M |
| June 24, 2025 | 3.67 | 3.79 | 3.79 | 3.8 | 3.65 | 41.16M |
| June 23, 2025 | 3.5 | 3.67 | 3.67 | 3.67 | 3.5 | 29.23M |
| June 20, 2025 | 3.63 | 3.56 | 3.56 | 3.64 | 3.52 | 24.68M |
| June 19, 2025 | 3.76 | 3.61 | 3.61 | 3.76 | 3.6 | 41.47M |
| June 18, 2025 | 3.78 | 3.75 | 3.75 | 3.81 | 3.72 | 41.22M |
| June 17, 2025 | 3.71 | 3.82 | 3.82 | 3.95 | 3.71 | 80.52M |
| June 16, 2025 | 3.67 | 3.71 | 3.71 | 3.73 | 3.64 | 26.67M |
| June 13, 2025 | 3.8 | 3.68 | 3.68 | 3.81 | 3.67 | 44.88M |
| June 12, 2025 | 3.82 | 3.82 | 3.82 | 3.87 | 3.77 | 35.01M |
| June 11, 2025 | 3.83 | 3.83 | 3.83 | 3.92 | 3.8 | 41.63M |
| June 10, 2025 | 3.92 | 3.83 | 3.83 | 3.94 | 3.76 | 59.76M |
| June 09, 2025 | 3.82 | 3.92 | 3.92 | 3.95 | 3.8 | 62.31M |
| June 06, 2025 | 3.84 | 3.82 | 3.82 | 3.91 | 3.8 | 56.99M |
| June 05, 2025 | 3.68 | 3.87 | 3.87 | 3.93 | 3.65 | 116.8M |
| June 04, 2025 | 3.71 | 3.68 | 3.68 | 3.71 | 3.64 | 38.82M |
| June 03, 2025 | 3.67 | 3.69 | 3.69 | 3.78 | 3.64 | 52.92M |
| May 30, 2025 | 3.75 | 3.67 | 3.67 | 3.78 | 3.63 | 55.7M |
| May 29, 2025 | 3.5 | 3.7 | 3.7 | 3.73 | 3.49 | 90.23M |
| May 28, 2025 | 3.59 | 3.51 | 3.51 | 3.65 | 3.49 | 38.33M |
| May 27, 2025 | 3.54 | 3.59 | 3.59 | 3.62 | 3.49 | 40.65M |
| May 26, 2025 | 3.58 | 3.56 | 3.56 | 3.62 | 3.52 | 36.8M |