3.79
+0.04(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.76 | 3.79 | 3.79 | 3.82 | 3.74 | 14.36M |
| August 15, 2025 | 3.68 | 3.75 | 3.75 | 3.76 | 3.68 | 12.18M |
| August 14, 2025 | 3.8 | 3.7 | 3.7 | 3.81 | 3.69 | 14.18M |
| August 13, 2025 | 3.82 | 3.79 | 3.79 | 3.84 | 3.77 | 11.89M |
| August 12, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.8 | 12.41M |
| August 11, 2025 | 3.78 | 3.84 | 3.84 | 3.85 | 3.77 | 16.92M |
| August 08, 2025 | 3.76 | 3.77 | 3.77 | 3.79 | 3.73 | 13.27M |
| August 07, 2025 | 3.79 | 3.76 | 3.76 | 3.79 | 3.73 | 13.4M |
| August 06, 2025 | 3.74 | 3.78 | 3.78 | 3.79 | 3.72 | 13.11M |
| August 05, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.72 | 14.4M |
| August 04, 2025 | 3.67 | 3.72 | 3.72 | 3.72 | 3.62 | 11.56M |
| August 01, 2025 | 3.65 | 3.67 | 3.67 | 3.69 | 3.63 | 13M |
| July 31, 2025 | 3.67 | 3.63 | 3.63 | 3.7 | 3.6 | 12.49M |
| July 30, 2025 | 3.65 | 3.68 | 3.68 | 3.69 | 3.63 | 13.96M |
| July 29, 2025 | 3.71 | 3.67 | 3.67 | 3.72 | 3.64 | 13.11M |
| July 28, 2025 | 3.71 | 3.72 | 3.72 | 3.74 | 3.7 | 10.12M |
| July 25, 2025 | 3.74 | 3.72 | 3.72 | 3.75 | 3.71 | 9.61M |
| July 24, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.71 | 10.73M |
| July 23, 2025 | 3.74 | 3.72 | 3.72 | 3.77 | 3.71 | 13.21M |
| July 22, 2025 | 3.77 | 3.75 | 3.75 | 3.78 | 3.72 | 14.64M |
| July 21, 2025 | 3.7 | 3.76 | 3.76 | 3.77 | 3.7 | 13.73M |
| July 18, 2025 | 3.69 | 3.7 | 3.7 | 3.71 | 3.66 | 9.18M |
| July 17, 2025 | 3.69 | 3.69 | 3.69 | 3.71 | 3.66 | 10.55M |
| July 16, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.66 | 10.1M |
| July 15, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.62 | 15.4M |
| July 14, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.65 | 14.56M |
| July 11, 2025 | 3.67 | 3.68 | 3.68 | 3.7 | 3.63 | 20.11M |
| July 10, 2025 | 3.63 | 3.71 | 3.71 | 3.74 | 3.61 | 26.67M |
| July 09, 2025 | 3.63 | 3.63 | 3.63 | 3.74 | 3.61 | 21.4M |
| July 08, 2025 | 3.57 | 3.63 | 3.63 | 3.63 | 3.55 | 13.46M |
| July 07, 2025 | 3.5 | 3.58 | 3.58 | 3.58 | 3.5 | 13.48M |
| July 04, 2025 | 3.55 | 3.52 | 3.52 | 3.56 | 3.51 | 11.52M |
| July 03, 2025 | 3.54 | 3.55 | 3.55 | 3.56 | 3.5 | 10.11M |
| July 02, 2025 | 3.52 | 3.53 | 3.53 | 3.54 | 3.5 | 11.91M |
| July 01, 2025 | 3.53 | 3.51 | 3.51 | 3.53 | 3.47 | 12.12M |
| June 30, 2025 | 3.55 | 3.55 | 3.5 | 3.57 | 3.52 | 13.15M |
| June 27, 2025 | 3.51 | 3.54 | 3.49 | 3.55 | 3.49 | 10.03M |
| June 26, 2025 | 3.51 | 3.51 | 3.46 | 3.53 | 3.49 | 9.29M |
| June 25, 2025 | 3.5 | 3.51 | 3.46 | 3.52 | 3.47 | 10.27M |
| June 24, 2025 | 3.42 | 3.5 | 3.45 | 3.5 | 3.41 | 14.66M |
| June 23, 2025 | 3.31 | 3.41 | 3.36 | 3.41 | 3.3 | 9.89M |
| June 20, 2025 | 3.35 | 3.35 | 3.35 | 3.46 | 3.34 | 13.95M |
| June 19, 2025 | 3.43 | 3.35 | 3.35 | 3.43 | 3.34 | 9.39M |
| June 18, 2025 | 3.4 | 3.42 | 3.42 | 3.43 | 3.39 | 7.11M |
| June 17, 2025 | 3.43 | 3.42 | 3.42 | 3.43 | 3.38 | 7.57M |
| June 16, 2025 | 3.41 | 3.42 | 3.42 | 3.44 | 3.38 | 7.12M |
| June 13, 2025 | 3.47 | 3.4 | 3.4 | 3.48 | 3.39 | 11.32M |
| June 12, 2025 | 3.47 | 3.48 | 3.48 | 3.49 | 3.45 | 8.2M |
| June 11, 2025 | 3.47 | 3.49 | 3.49 | 3.51 | 3.46 | 8.91M |
| June 10, 2025 | 3.51 | 3.47 | 3.47 | 3.54 | 3.42 | 12.64M |
| June 09, 2025 | 3.48 | 3.52 | 3.52 | 3.52 | 3.47 | 13.04M |
| June 06, 2025 | 3.48 | 3.47 | 3.47 | 3.49 | 3.45 | 7.59M |
| June 05, 2025 | 3.45 | 3.48 | 3.48 | 3.49 | 3.44 | 10.06M |
| June 04, 2025 | 3.44 | 3.47 | 3.47 | 3.47 | 3.43 | 7.81M |
| June 03, 2025 | 3.43 | 3.45 | 3.45 | 3.48 | 3.41 | 7.5M |
| May 30, 2025 | 3.5 | 3.45 | 3.45 | 3.5 | 3.43 | 12.23M |
| May 29, 2025 | 3.45 | 3.51 | 3.51 | 3.53 | 3.45 | 12.26M |
| May 28, 2025 | 3.48 | 3.46 | 3.46 | 3.52 | 3.43 | 8.71M |
| May 27, 2025 | 3.45 | 3.47 | 3.47 | 3.49 | 3.43 | 8.97M |
| May 26, 2025 | 3.44 | 3.46 | 3.46 | 3.49 | 3.41 | 10.69M |