3.89
+0.04(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.83 | 3.88 | 3.88 | 3.93 | 3.83 | 8.75M |
| August 15, 2025 | 3.81 | 3.85 | 3.85 | 3.85 | 3.8 | 6.18M |
| August 14, 2025 | 3.9 | 3.82 | 3.82 | 3.91 | 3.81 | 10.96M |
| August 13, 2025 | 4 | 3.91 | 3.91 | 4 | 3.9 | 8.82M |
| August 12, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.94 | 4.77M |
| August 11, 2025 | 3.92 | 3.98 | 3.98 | 3.98 | 3.9 | 5.41M |
| August 08, 2025 | 3.96 | 3.94 | 3.94 | 4 | 3.92 | 6.12M |
| August 07, 2025 | 3.91 | 3.97 | 3.97 | 4.03 | 3.91 | 9.9M |
| August 06, 2025 | 3.91 | 3.9 | 3.9 | 3.91 | 3.86 | 7.87M |
| August 05, 2025 | 3.94 | 3.91 | 3.91 | 3.98 | 3.89 | 10.91M |
| August 04, 2025 | 3.96 | 3.98 | 3.98 | 3.98 | 3.88 | 10.66M |
| August 01, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.96 | 4.62M |
| July 31, 2025 | 3.98 | 3.99 | 3.99 | 4.02 | 3.97 | 5.24M |
| July 30, 2025 | 4.03 | 3.97 | 3.97 | 4.03 | 3.94 | 6.16M |
| July 29, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 4 | 4.47M |
| July 28, 2025 | 4.04 | 4.05 | 4.05 | 4.07 | 4 | 5.94M |
| July 25, 2025 | 4.04 | 4.03 | 4.03 | 4.06 | 4.02 | 4.63M |
| July 24, 2025 | 4.06 | 4.04 | 4.04 | 4.07 | 4.01 | 7.77M |
| July 23, 2025 | 4.08 | 4.04 | 4.04 | 4.08 | 4.02 | 8.57M |
| July 22, 2025 | 4.15 | 4.07 | 4.07 | 4.18 | 4.07 | 10.82M |
| July 21, 2025 | 4.21 | 4.18 | 4.18 | 4.24 | 4.15 | 10.02M |
| July 18, 2025 | 4.2 | 4.24 | 4.24 | 4.31 | 4.18 | 11.4M |
| July 17, 2025 | 4.16 | 4.18 | 4.18 | 4.2 | 4.12 | 6.39M |
| July 16, 2025 | 4.14 | 4.14 | 4.14 | 4.19 | 4.12 | 6.93M |
| July 15, 2025 | 4.14 | 4.17 | 4.17 | 4.22 | 4 | 10.99M |
| July 14, 2025 | 4.2 | 4.14 | 4.14 | 4.2 | 4.13 | 6.5M |
| July 11, 2025 | 4.17 | 4.22 | 4.22 | 4.23 | 4.16 | 5.77M |
| July 10, 2025 | 4.21 | 4.19 | 4.19 | 4.21 | 4.14 | 5.41M |
| July 09, 2025 | 4.19 | 4.2 | 4.2 | 4.23 | 4.18 | 5.54M |
| July 08, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.17 | 6.09M |
| July 07, 2025 | 4.29 | 4.2 | 4.2 | 4.29 | 4.17 | 9.7M |
| July 04, 2025 | 4.25 | 4.3 | 4.3 | 4.34 | 4.24 | 7.3M |
| July 03, 2025 | 4.19 | 4.27 | 4.27 | 4.3 | 4.18 | 9.06M |
| July 02, 2025 | 4.23 | 4.18 | 4.18 | 4.23 | 4.15 | 6.01M |
| July 01, 2025 | 4.18 | 4.24 | 4.24 | 4.25 | 4.18 | 8.7M |
| June 30, 2025 | 4.15 | 4.19 | 4.19 | 4.21 | 4.13 | 7.96M |
| June 27, 2025 | 4.16 | 4.14 | 4.14 | 4.18 | 4.13 | 6.23M |
| June 26, 2025 | 4.18 | 4.15 | 4.15 | 4.18 | 4.13 | 7.29M |
| June 25, 2025 | 4.2 | 4.18 | 4.18 | 4.22 | 4.14 | 8.22M |
| June 24, 2025 | 4.14 | 4.2 | 4.2 | 4.22 | 4.14 | 7.42M |
| June 23, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.08 | 5.73M |
| June 20, 2025 | 4.04 | 4.16 | 4.16 | 4.16 | 4.04 | 6.95M |
| June 19, 2025 | 4.04 | 4.05 | 4.05 | 4.21 | 4.03 | 8.56M |
| June 18, 2025 | 4.07 | 4.06 | 4.06 | 4.15 | 4.04 | 6.36M |
| June 17, 2025 | 4.1 | 4.06 | 4.06 | 4.12 | 4.04 | 4.79M |
| June 16, 2025 | 4.06 | 4.09 | 4.09 | 4.12 | 4.04 | 4.91M |
| June 13, 2025 | 4.14 | 4.07 | 4.07 | 4.18 | 4 | 8.55M |
| June 12, 2025 | 4.21 | 4.14 | 4.14 | 4.22 | 4.12 | 7.42M |
| June 11, 2025 | 4.17 | 4.21 | 4.21 | 4.27 | 4.14 | 11.23M |
| June 10, 2025 | 4.25 | 4.19 | 4.19 | 4.33 | 4.16 | 9.68M |
| June 09, 2025 | 4.26 | 4.25 | 4.25 | 4.28 | 4.22 | 7.14M |
| June 06, 2025 | 4.21 | 4.27 | 4.27 | 4.31 | 4.17 | 10.94M |
| June 05, 2025 | 4.24 | 4.17 | 4.17 | 4.25 | 4.15 | 5.18M |
| June 04, 2025 | 4.16 | 4.23 | 4.23 | 4.26 | 4.16 | 6.6M |
| June 03, 2025 | 4.17 | 4.16 | 4.16 | 4.2 | 4.14 | 4.26M |
| May 30, 2025 | 4.23 | 4.18 | 4.18 | 4.25 | 4.16 | 7.06M |
| May 29, 2025 | 4.22 | 4.22 | 4.22 | 4.27 | 4.2 | 9.62M |
| May 28, 2025 | 4.26 | 4.23 | 4.23 | 4.3 | 4.18 | 6.82M |
| May 27, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.22 | 5.69M |
| May 26, 2025 | 4.3 | 4.28 | 4.28 | 4.38 | 4.25 | 6.7M |