3.59
-0.04(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.61 | 3.62 | 3.62 | 3.63 | 3.55 | 118.95M |
| August 14, 2025 | 3.77 | 3.6 | 3.6 | 3.82 | 3.6 | 178.01M |
| August 13, 2025 | 3.8 | 3.79 | 3.79 | 3.88 | 3.77 | 135.41M |
| August 12, 2025 | 3.88 | 3.8 | 3.8 | 3.92 | 3.78 | 156.95M |
| August 11, 2025 | 4.01 | 3.92 | 3.92 | 4.11 | 3.88 | 245.71M |
| August 08, 2025 | 3.79 | 4.07 | 4.07 | 4.18 | 3.7 | 307.85M |
| August 07, 2025 | 3.86 | 3.86 | 3.86 | 4.04 | 3.85 | 331.44M |
| August 06, 2025 | 4.5 | 4.28 | 4.28 | 4.51 | 4.28 | 252.68M |
| August 05, 2025 | 4.99 | 4.75 | 4.75 | 5.18 | 4.5 | 465.06M |
| August 04, 2025 | 4.59 | 4.99 | 4.99 | 5.05 | 4.46 | 387.53M |
| August 01, 2025 | 4.2 | 4.6 | 4.6 | 4.68 | 4.1 | 382.38M |
| July 31, 2025 | 4.27 | 4.46 | 4.46 | 4.52 | 4.01 | 495.19M |
| July 30, 2025 | 4.06 | 4.2 | 4.2 | 4.2 | 4.06 | 240.61M |
| July 29, 2025 | 3.4 | 3.82 | 3.82 | 3.82 | 3.25 | 406.12M |
| July 28, 2025 | 3.87 | 3.47 | 3.47 | 3.98 | 3.43 | 378.2M |
| July 25, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.7 | 253.37M |
| July 24, 2025 | 3.29 | 3.45 | 3.45 | 3.45 | 2.87 | 174.42M |
| July 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 61.17M |
| July 22, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 18.84M |
| July 21, 2025 | 2.56 | 2.59 | 2.59 | 2.59 | 2.55 | 57.75M |
| July 18, 2025 | 2.32 | 2.35 | 2.35 | 2.41 | 2.32 | 20.5M |
| July 17, 2025 | 2.29 | 2.31 | 2.31 | 2.33 | 2.27 | 15.86M |
| July 16, 2025 | 2.3 | 2.29 | 2.29 | 2.3 | 2.25 | 17.12M |
| July 15, 2025 | 2.37 | 2.3 | 2.3 | 2.38 | 2.29 | 23.49M |
| July 14, 2025 | 2.4 | 2.38 | 2.38 | 2.43 | 2.37 | 22.22M |
| July 11, 2025 | 2.37 | 2.4 | 2.4 | 2.42 | 2.36 | 31.73M |
| July 10, 2025 | 2.34 | 2.37 | 2.37 | 2.39 | 2.34 | 17.77M |
| July 09, 2025 | 2.35 | 2.35 | 2.35 | 2.41 | 2.32 | 20.53M |
| July 08, 2025 | 2.31 | 2.35 | 2.35 | 2.36 | 2.28 | 24.86M |
| July 07, 2025 | 2.32 | 2.32 | 2.32 | 2.34 | 2.27 | 19.06M |
| July 04, 2025 | 2.31 | 2.33 | 2.33 | 2.41 | 2.3 | 34.54M |
| July 03, 2025 | 2.33 | 2.31 | 2.31 | 2.37 | 2.27 | 40.13M |
| July 02, 2025 | 2.24 | 2.34 | 2.34 | 2.46 | 2.23 | 57.4M |
| July 01, 2025 | 2.24 | 2.25 | 2.25 | 2.26 | 2.22 | 15.47M |
| June 30, 2025 | 2.23 | 2.24 | 2.24 | 2.24 | 2.21 | 10.54M |
| June 27, 2025 | 2.19 | 2.22 | 2.22 | 2.23 | 2.19 | 17.38M |
| June 26, 2025 | 2.19 | 2.19 | 2.19 | 2.21 | 2.17 | 12.24M |
| June 25, 2025 | 2.18 | 2.19 | 2.19 | 2.2 | 2.16 | 12M |
| June 24, 2025 | 2.14 | 2.18 | 2.18 | 2.18 | 2.14 | 11.37M |
| June 23, 2025 | 2.11 | 2.15 | 2.15 | 2.15 | 2.1 | 9.29M |
| June 20, 2025 | 2.13 | 2.12 | 2.12 | 2.15 | 2.12 | 7.44M |
| June 19, 2025 | 2.17 | 2.13 | 2.13 | 2.18 | 2.13 | 12.47M |
| June 18, 2025 | 2.19 | 2.17 | 2.17 | 2.2 | 2.16 | 9.33M |
| June 17, 2025 | 2.17 | 2.2 | 2.2 | 2.2 | 2.17 | 13.14M |
| June 16, 2025 | 2.16 | 2.17 | 2.17 | 2.19 | 2.14 | 11.43M |
| June 13, 2025 | 2.17 | 2.15 | 2.15 | 2.19 | 2.14 | 12.08M |
| June 12, 2025 | 2.18 | 2.18 | 2.18 | 2.19 | 2.16 | 10.88M |
| June 11, 2025 | 2.17 | 2.18 | 2.18 | 2.21 | 2.16 | 13.8M |
| June 10, 2025 | 2.19 | 2.18 | 2.18 | 2.21 | 2.14 | 14.38M |
| June 09, 2025 | 2.16 | 2.19 | 2.19 | 2.19 | 2.14 | 15.22M |
| June 06, 2025 | 2.13 | 2.15 | 2.15 | 2.15 | 2.13 | 8.92M |
| June 05, 2025 | 2.15 | 2.13 | 2.13 | 2.16 | 2.12 | 10.11M |
| June 04, 2025 | 2.12 | 2.15 | 2.15 | 2.16 | 2.12 | 12.64M |
| June 03, 2025 | 2.12 | 2.12 | 2.12 | 2.13 | 2.1 | 11.26M |
| May 30, 2025 | 2.15 | 2.13 | 2.13 | 2.16 | 2.12 | 7.72M |
| May 29, 2025 | 2.14 | 2.16 | 2.16 | 2.17 | 2.13 | 9.37M |
| May 28, 2025 | 2.14 | 2.14 | 2.14 | 2.15 | 2.11 | 8.69M |
| May 27, 2025 | 2.13 | 2.14 | 2.14 | 2.15 | 2.11 | 8.84M |
| May 26, 2025 | 2.13 | 2.14 | 2.14 | 2.15 | 2.11 | 8.86M |
| May 23, 2025 | 2.14 | 2.12 | 2.12 | 2.17 | 2.11 | 11.2M |