3.83
+0.02(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.81 | 3.81 | 3.81 | 3.82 | 3.78 | 23.98M |
| September 04, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.78 | 23.73M |
| September 03, 2025 | 3.82 | 3.8 | 3.8 | 3.83 | 3.78 | 22.95M |
| September 02, 2025 | 3.86 | 3.81 | 3.81 | 3.87 | 3.79 | 25.36M |
| September 01, 2025 | 3.91 | 3.86 | 3.86 | 3.92 | 3.85 | 32.23M |
| August 29, 2025 | 3.95 | 3.92 | 3.92 | 4 | 3.91 | 23.11M |
| August 28, 2025 | 3.93 | 3.94 | 3.94 | 3.95 | 3.86 | 26.61M |
| August 27, 2025 | 4.02 | 3.93 | 3.93 | 4.02 | 3.93 | 27.62M |
| August 26, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 3.99 | 20.18M |
| August 25, 2025 | 4 | 4.01 | 4.01 | 4.05 | 3.99 | 35.79M |
| August 22, 2025 | 3.99 | 4 | 4 | 4 | 3.96 | 21.54M |
| August 21, 2025 | 3.98 | 3.99 | 3.99 | 4 | 3.97 | 19.67M |
| August 20, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.93 | 19.82M |
| August 19, 2025 | 3.96 | 3.95 | 3.95 | 3.98 | 3.95 | 12.91M |
| August 18, 2025 | 3.97 | 3.96 | 3.96 | 3.99 | 3.95 | 19.58M |
| August 15, 2025 | 3.91 | 3.97 | 3.97 | 3.97 | 3.91 | 15.91M |
| August 14, 2025 | 3.98 | 3.92 | 3.92 | 3.99 | 3.92 | 18.33M |
| August 13, 2025 | 4 | 3.98 | 3.98 | 4.02 | 3.97 | 16.03M |
| August 12, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.98 | 14.83M |
| August 11, 2025 | 4.01 | 4.01 | 4.01 | 4.05 | 3.97 | 33.92M |
| August 08, 2025 | 3.91 | 3.94 | 3.94 | 3.95 | 3.9 | 17.49M |
| August 07, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.9 | 13.53M |
| August 06, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.89 | 13.13M |
| August 05, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.9 | 11.25M |
| August 04, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.87 | 12.83M |
| August 01, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.87 | 13.21M |
| July 31, 2025 | 3.93 | 3.89 | 3.89 | 3.95 | 3.87 | 27.21M |
| July 30, 2025 | 3.95 | 3.94 | 3.94 | 3.98 | 3.92 | 21.05M |
| July 29, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.9 | 25.58M |
| July 28, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.96 | 22.87M |
| July 25, 2025 | 4.08 | 4 | 4 | 4.1 | 3.98 | 40.29M |
| July 24, 2025 | 4.07 | 4.1 | 4.1 | 4.13 | 4.02 | 42.76M |
| July 23, 2025 | 4.13 | 4.08 | 4.08 | 4.2 | 4.06 | 66.95M |
| July 22, 2025 | 3.98 | 4.17 | 4.17 | 4.19 | 3.95 | 94.24M |
| July 21, 2025 | 3.87 | 3.97 | 3.97 | 3.99 | 3.87 | 51.52M |
| July 18, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.82 | 15.09M |
| July 17, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.81 | 14.93M |
| July 16, 2025 | 3.92 | 3.91 | 3.82 | 3.93 | 3.89 | 14.26M |
| July 15, 2025 | 3.96 | 3.92 | 3.83 | 3.97 | 3.9 | 23.62M |
| July 14, 2025 | 3.96 | 3.96 | 3.87 | 3.99 | 3.95 | 18.66M |
| July 11, 2025 | 3.96 | 3.95 | 3.86 | 3.98 | 3.93 | 24.02M |
| July 10, 2025 | 3.89 | 3.95 | 3.86 | 3.96 | 3.89 | 26.64M |
| July 09, 2025 | 3.88 | 3.9 | 3.81 | 3.91 | 3.87 | 22.66M |
| July 08, 2025 | 3.88 | 3.88 | 3.79 | 3.89 | 3.85 | 14.44M |
| July 07, 2025 | 3.85 | 3.87 | 3.78 | 3.88 | 3.84 | 16.5M |
| July 04, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.84 | 19.12M |
| July 03, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.84 | 16.3M |
| July 02, 2025 | 3.81 | 3.85 | 3.85 | 3.86 | 3.81 | 22.51M |
| July 01, 2025 | 3.82 | 3.81 | 3.81 | 3.82 | 3.8 | 10.01M |
| June 30, 2025 | 3.83 | 3.81 | 3.81 | 3.84 | 3.81 | 13.93M |
| June 27, 2025 | 3.81 | 3.82 | 3.82 | 3.86 | 3.81 | 17.29M |
| June 26, 2025 | 3.83 | 3.82 | 3.82 | 3.84 | 3.81 | 13.07M |
| June 25, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.78 | 20M |
| June 24, 2025 | 3.75 | 3.8 | 3.8 | 3.81 | 3.74 | 17.07M |
| June 23, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.72 | 10.1M |
| June 20, 2025 | 3.74 | 3.74 | 3.74 | 3.76 | 3.73 | 8.91M |
| June 19, 2025 | 3.78 | 3.74 | 3.74 | 3.79 | 3.73 | 18.12M |
| June 18, 2025 | 3.8 | 3.78 | 3.78 | 3.8 | 3.77 | 12.16M |
| June 17, 2025 | 3.79 | 3.81 | 3.81 | 3.81 | 3.78 | 10.25M |
| June 16, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.78 | 10.95M |