3.73
+0.01(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.69 | 3.72 | 3.72 | 3.72 | 3.6 | 45.62M |
| September 04, 2025 | 3.6 | 3.68 | 3.68 | 3.74 | 3.6 | 61.81M |
| September 03, 2025 | 3.7 | 3.6 | 3.6 | 3.72 | 3.59 | 47.23M |
| September 02, 2025 | 3.74 | 3.71 | 3.71 | 3.75 | 3.67 | 53.24M |
| September 01, 2025 | 3.7 | 3.74 | 3.74 | 3.77 | 3.65 | 57.82M |
| August 29, 2025 | 3.71 | 3.7 | 3.7 | 3.74 | 3.67 | 71.88M |
| August 28, 2025 | 3.76 | 3.74 | 3.74 | 3.87 | 3.6 | 170.77M |
| August 27, 2025 | 4.18 | 4.02 | 4.02 | 4.19 | 4.02 | 82M |
| August 26, 2025 | 4.2 | 4.17 | 4.17 | 4.23 | 4.16 | 60.72M |
| August 25, 2025 | 4.18 | 4.2 | 4.2 | 4.24 | 4.15 | 74.7M |
| August 22, 2025 | 4.27 | 4.2 | 4.2 | 4.27 | 4.16 | 76.51M |
| August 21, 2025 | 4.24 | 4.28 | 4.28 | 4.35 | 4.17 | 112.85M |
| August 20, 2025 | 4.22 | 4.25 | 4.25 | 4.28 | 4.19 | 66.28M |
| August 19, 2025 | 4.17 | 4.22 | 4.22 | 4.33 | 4.16 | 89.37M |
| August 18, 2025 | 4.08 | 4.18 | 4.18 | 4.22 | 4.06 | 102.29M |
| August 15, 2025 | 3.95 | 4.08 | 4.08 | 4.16 | 3.93 | 100.78M |
| August 14, 2025 | 4.04 | 3.92 | 3.92 | 4.05 | 3.92 | 62.32M |
| August 13, 2025 | 4.08 | 4.04 | 4.04 | 4.08 | 4.02 | 45.87M |
| August 12, 2025 | 4.09 | 4.04 | 4.04 | 4.1 | 4.03 | 44.91M |
| August 11, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.04 | 48.74M |
| August 08, 2025 | 4 | 4.06 | 4.06 | 4.09 | 3.98 | 60.91M |
| August 07, 2025 | 4.04 | 4.02 | 4.02 | 4.06 | 4 | 39.59M |
| August 06, 2025 | 4.07 | 4.04 | 4.04 | 4.09 | 4 | 45.13M |
| August 05, 2025 | 3.97 | 4.02 | 4.02 | 4.03 | 3.96 | 47.02M |
| August 04, 2025 | 3.97 | 3.97 | 3.97 | 3.99 | 3.91 | 43.92M |
| August 01, 2025 | 3.98 | 3.99 | 3.99 | 4.03 | 3.97 | 54.9M |
| July 31, 2025 | 4.13 | 3.98 | 3.98 | 4.16 | 3.97 | 130.95M |
| July 30, 2025 | 4.01 | 4.2 | 4.2 | 4.33 | 3.98 | 183.43M |
| July 29, 2025 | 4.04 | 4.01 | 4.01 | 4.06 | 3.95 | 57.55M |
| July 28, 2025 | 3.98 | 4.03 | 4.03 | 4.08 | 3.97 | 66.17M |
| July 25, 2025 | 4.04 | 3.98 | 3.98 | 4.07 | 3.96 | 62.42M |
| July 24, 2025 | 3.91 | 4.02 | 4.02 | 4.03 | 3.89 | 102.65M |
| July 23, 2025 | 3.95 | 3.9 | 3.9 | 3.98 | 3.89 | 59.05M |
| July 22, 2025 | 3.99 | 3.95 | 3.95 | 3.99 | 3.89 | 67.44M |
| July 21, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.93 | 69.03M |
| July 18, 2025 | 3.91 | 3.98 | 3.98 | 4.02 | 3.89 | 105.57M |
| July 17, 2025 | 3.87 | 3.9 | 3.9 | 3.96 | 3.86 | 65.02M |
| July 16, 2025 | 3.89 | 3.87 | 3.87 | 3.94 | 3.84 | 55.85M |
| July 15, 2025 | 3.88 | 3.84 | 3.84 | 4.03 | 3.83 | 102.87M |
| July 14, 2025 | 3.93 | 3.9 | 3.9 | 3.94 | 3.88 | 49.39M |
| July 11, 2025 | 3.91 | 3.91 | 3.91 | 3.94 | 3.88 | 64.12M |
| July 10, 2025 | 3.9 | 3.9 | 3.9 | 3.92 | 3.85 | 70.53M |
| July 09, 2025 | 3.96 | 3.9 | 3.9 | 3.96 | 3.88 | 96.6M |
| July 08, 2025 | 3.95 | 3.97 | 3.97 | 3.99 | 3.91 | 112.36M |
| July 07, 2025 | 3.96 | 3.92 | 3.92 | 3.98 | 3.87 | 122.86M |
| July 04, 2025 | 4.04 | 4.04 | 4.04 | 4.16 | 3.92 | 233.83M |
| July 03, 2025 | 4.21 | 4.03 | 4.03 | 4.26 | 3.97 | 318.87M |
| July 02, 2025 | 3.76 | 4.36 | 4.36 | 4.36 | 3.71 | 365.87M |
| July 01, 2025 | 3.62 | 3.63 | 3.63 | 3.66 | 3.58 | 39.28M |
| June 30, 2025 | 3.78 | 3.63 | 3.63 | 3.78 | 3.61 | 57.2M |
| June 27, 2025 | 3.63 | 3.6 | 3.6 | 3.66 | 3.59 | 43.55M |
| June 26, 2025 | 3.55 | 3.61 | 3.61 | 3.63 | 3.54 | 45.67M |
| June 25, 2025 | 3.54 | 3.56 | 3.56 | 3.58 | 3.5 | 32.55M |
| June 24, 2025 | 3.46 | 3.54 | 3.54 | 3.55 | 3.45 | 31.94M |
| June 23, 2025 | 3.4 | 3.47 | 3.47 | 3.48 | 3.36 | 23.58M |
| June 20, 2025 | 3.45 | 3.4 | 3.4 | 3.5 | 3.4 | 26.27M |
| June 19, 2025 | 3.51 | 3.44 | 3.44 | 3.54 | 3.42 | 35.85M |
| June 18, 2025 | 3.59 | 3.52 | 3.52 | 3.63 | 3.51 | 48.8M |
| June 17, 2025 | 3.6 | 3.59 | 3.59 | 3.72 | 3.57 | 78.53M |
| June 16, 2025 | 3.49 | 3.54 | 3.54 | 3.56 | 3.48 | 28.79M |