3.63
+0.03(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.56 | 3.6 | 3.6 | 3.65 | 3.56 | 17.84M |
| August 15, 2025 | 3.53 | 3.55 | 3.55 | 3.57 | 3.52 | 17.48M |
| August 14, 2025 | 3.67 | 3.55 | 3.55 | 3.67 | 3.54 | 22.1M |
| August 13, 2025 | 3.67 | 3.66 | 3.66 | 3.7 | 3.65 | 14.85M |
| August 12, 2025 | 3.69 | 3.67 | 3.67 | 3.71 | 3.65 | 14.47M |
| August 11, 2025 | 3.64 | 3.68 | 3.68 | 3.7 | 3.64 | 15.41M |
| August 08, 2025 | 3.64 | 3.65 | 3.65 | 3.66 | 3.6 | 13.09M |
| August 07, 2025 | 3.64 | 3.64 | 3.64 | 3.66 | 3.62 | 12.71M |
| August 06, 2025 | 3.72 | 3.65 | 3.65 | 3.73 | 3.63 | 16.7M |
| August 05, 2025 | 3.65 | 3.72 | 3.72 | 3.75 | 3.64 | 27.52M |
| August 04, 2025 | 3.54 | 3.62 | 3.62 | 3.62 | 3.51 | 17.83M |
| August 01, 2025 | 3.51 | 3.55 | 3.55 | 3.57 | 3.5 | 12.58M |
| July 31, 2025 | 3.64 | 3.52 | 3.52 | 3.69 | 3.5 | 31.12M |
| July 30, 2025 | 3.66 | 3.65 | 3.65 | 3.77 | 3.62 | 26.87M |
| July 29, 2025 | 3.68 | 3.67 | 3.67 | 3.73 | 3.6 | 20.44M |
| July 28, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.63 | 14.09M |
| July 25, 2025 | 3.67 | 3.66 | 3.66 | 3.69 | 3.62 | 13M |
| July 24, 2025 | 3.62 | 3.67 | 3.67 | 3.7 | 3.61 | 16.11M |
| July 23, 2025 | 3.65 | 3.62 | 3.62 | 3.68 | 3.61 | 16.51M |
| July 22, 2025 | 3.69 | 3.66 | 3.66 | 3.71 | 3.63 | 16.55M |
| July 21, 2025 | 3.57 | 3.69 | 3.69 | 3.71 | 3.57 | 31.2M |
| July 18, 2025 | 3.65 | 3.58 | 3.58 | 3.75 | 3.56 | 22.34M |
| July 17, 2025 | 3.56 | 3.59 | 3.59 | 3.63 | 3.55 | 18.2M |
| July 16, 2025 | 3.51 | 3.57 | 3.57 | 3.58 | 3.49 | 17.12M |
| July 15, 2025 | 3.61 | 3.5 | 3.5 | 3.62 | 3.48 | 22.56M |
| July 14, 2025 | 3.69 | 3.63 | 3.63 | 3.69 | 3.62 | 15.53M |
| July 11, 2025 | 3.64 | 3.68 | 3.68 | 3.68 | 3.6 | 21.53M |
| July 10, 2025 | 3.61 | 3.64 | 3.64 | 3.65 | 3.59 | 17.49M |
| July 09, 2025 | 3.63 | 3.62 | 3.62 | 3.65 | 3.58 | 21.64M |
| July 08, 2025 | 3.63 | 3.62 | 3.62 | 3.66 | 3.59 | 17.6M |
| July 07, 2025 | 3.59 | 3.63 | 3.63 | 3.67 | 3.57 | 19.2M |
| July 04, 2025 | 3.68 | 3.59 | 3.59 | 3.7 | 3.57 | 28.26M |
| July 03, 2025 | 3.68 | 3.68 | 3.68 | 3.7 | 3.66 | 21.33M |
| July 02, 2025 | 3.74 | 3.68 | 3.68 | 3.74 | 3.65 | 24.76M |
| July 01, 2025 | 3.78 | 3.74 | 3.74 | 3.9 | 3.7 | 29.3M |
| June 30, 2025 | 3.91 | 3.79 | 3.79 | 3.91 | 3.77 | 18.31M |
| June 27, 2025 | 3.81 | 3.85 | 3.85 | 3.98 | 3.78 | 19.42M |
| June 26, 2025 | 3.79 | 3.79 | 3.79 | 3.87 | 3.74 | 16.08M |
| June 25, 2025 | 3.85 | 3.81 | 3.81 | 3.87 | 3.76 | 18.78M |
| June 24, 2025 | 3.84 | 3.84 | 3.84 | 3.9 | 3.83 | 14.25M |
| June 23, 2025 | 3.74 | 3.82 | 3.82 | 3.84 | 3.68 | 14.44M |
| June 20, 2025 | 3.86 | 3.75 | 3.75 | 3.88 | 3.69 | 20.55M |
| June 19, 2025 | 3.98 | 3.86 | 3.86 | 3.99 | 3.82 | 16M |
| June 18, 2025 | 4.02 | 4 | 4 | 4.03 | 3.97 | 10.1M |
| June 17, 2025 | 4.12 | 4.03 | 4.03 | 4.12 | 4.02 | 15.28M |
| June 16, 2025 | 4.14 | 4.11 | 4.11 | 4.2 | 4.05 | 16.3M |
| June 13, 2025 | 4.14 | 4.16 | 4.16 | 4.2 | 3.97 | 38.75M |
| June 12, 2025 | 4.16 | 4.15 | 4.15 | 4.22 | 4.1 | 19.01M |
| June 11, 2025 | 4.04 | 4.2 | 4.2 | 4.32 | 4.03 | 34.53M |
| June 10, 2025 | 4.22 | 4.04 | 4.04 | 4.25 | 4 | 27.45M |
| June 09, 2025 | 4.19 | 4.2 | 4.2 | 4.24 | 4.15 | 20.68M |
| June 06, 2025 | 4.14 | 4.21 | 4.21 | 4.21 | 4.08 | 16.64M |
| June 05, 2025 | 4.23 | 4.1 | 4.1 | 4.23 | 4.06 | 17.99M |
| June 04, 2025 | 4.1 | 4.18 | 4.18 | 4.25 | 4.1 | 22.7M |
| June 03, 2025 | 3.98 | 4.11 | 4.11 | 4.22 | 3.96 | 23.41M |
| May 30, 2025 | 4.18 | 3.99 | 3.99 | 4.19 | 3.99 | 23.16M |
| May 29, 2025 | 4.01 | 4.17 | 4.17 | 4.23 | 4.01 | 25.36M |
| May 28, 2025 | 4.08 | 4.04 | 4.04 | 4.21 | 4.03 | 14.12M |
| May 27, 2025 | 4.08 | 4.09 | 4.09 | 4.14 | 3.97 | 19.16M |
| May 26, 2025 | 4.12 | 4.07 | 4.07 | 4.18 | 4.06 | 15.83M |