3.67
-0.03(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.64 | 23.43M |
| September 04, 2025 | 3.62 | 3.69 | 3.69 | 3.7 | 3.61 | 33.98M |
| September 03, 2025 | 3.64 | 3.6 | 3.6 | 3.64 | 3.59 | 13.39M |
| September 02, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.59 | 15.97M |
| September 01, 2025 | 3.59 | 3.64 | 3.64 | 3.65 | 3.56 | 19.22M |
| August 29, 2025 | 3.57 | 3.58 | 3.58 | 3.61 | 3.56 | 12.7M |
| August 28, 2025 | 3.57 | 3.57 | 3.57 | 3.6 | 3.5 | 16.51M |
| August 27, 2025 | 3.63 | 3.57 | 3.57 | 3.65 | 3.56 | 18.51M |
| August 26, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.61 | 14.69M |
| August 25, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.6 | 16.1M |
| August 22, 2025 | 3.61 | 3.61 | 3.61 | 3.62 | 3.56 | 16.45M |
| August 21, 2025 | 3.59 | 3.61 | 3.61 | 3.62 | 3.58 | 14.07M |
| August 20, 2025 | 3.57 | 3.58 | 3.58 | 3.6 | 3.56 | 13.46M |
| August 19, 2025 | 3.54 | 3.58 | 3.58 | 3.58 | 3.52 | 14.49M |
| August 18, 2025 | 3.53 | 3.53 | 3.53 | 3.55 | 3.52 | 12.23M |
| August 15, 2025 | 3.51 | 3.52 | 3.52 | 3.54 | 3.5 | 11.71M |
| August 14, 2025 | 3.56 | 3.5 | 3.5 | 3.56 | 3.5 | 14.08M |
| August 13, 2025 | 3.57 | 3.56 | 3.56 | 3.58 | 3.55 | 10.68M |
| August 12, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.56 | 10.83M |
| August 11, 2025 | 3.6 | 3.6 | 3.6 | 3.62 | 3.58 | 9.78M |
| August 08, 2025 | 3.57 | 3.6 | 3.6 | 3.6 | 3.56 | 11.09M |
| August 07, 2025 | 3.57 | 3.57 | 3.57 | 3.58 | 3.54 | 10.9M |
| August 06, 2025 | 3.57 | 3.57 | 3.57 | 3.58 | 3.54 | 9.77M |
| August 05, 2025 | 3.52 | 3.56 | 3.56 | 3.57 | 3.52 | 11.92M |
| August 04, 2025 | 3.51 | 3.52 | 3.52 | 3.53 | 3.49 | 7.68M |
| August 01, 2025 | 3.52 | 3.52 | 3.52 | 3.53 | 3.49 | 7.34M |
| July 31, 2025 | 3.58 | 3.5 | 3.5 | 3.58 | 3.49 | 13.1M |
| July 30, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.55 | 13.41M |
| July 29, 2025 | 3.62 | 3.59 | 3.59 | 3.62 | 3.55 | 12.12M |
| July 28, 2025 | 3.64 | 3.61 | 3.61 | 3.64 | 3.59 | 12.11M |
| July 25, 2025 | 3.64 | 3.62 | 3.62 | 3.68 | 3.62 | 17.86M |
| July 24, 2025 | 3.58 | 3.62 | 3.62 | 3.63 | 3.56 | 15.02M |
| July 23, 2025 | 3.6 | 3.58 | 3.58 | 3.62 | 3.57 | 17.96M |
| July 22, 2025 | 3.57 | 3.59 | 3.59 | 3.6 | 3.53 | 18.47M |
| July 21, 2025 | 3.49 | 3.56 | 3.56 | 3.57 | 3.48 | 20.48M |
| July 18, 2025 | 3.48 | 3.49 | 3.49 | 3.49 | 3.46 | 8.53M |
| July 17, 2025 | 3.49 | 3.47 | 3.47 | 3.51 | 3.47 | 8.14M |
| July 16, 2025 | 3.49 | 3.49 | 3.49 | 3.5 | 3.47 | 9.85M |
| July 15, 2025 | 3.54 | 3.49 | 3.49 | 3.54 | 3.46 | 15.22M |
| July 14, 2025 | 3.49 | 3.54 | 3.54 | 3.55 | 3.49 | 14.68M |
| July 11, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.52 | 12.34M |
| July 10, 2025 | 3.51 | 3.55 | 3.55 | 3.55 | 3.51 | 14.39M |
| July 09, 2025 | 3.53 | 3.52 | 3.52 | 3.55 | 3.51 | 10.93M |
| July 08, 2025 | 3.53 | 3.53 | 3.53 | 3.54 | 3.5 | 10.03M |
| July 07, 2025 | 3.48 | 3.53 | 3.53 | 3.53 | 3.47 | 12.09M |
| July 04, 2025 | 3.48 | 3.48 | 3.48 | 3.51 | 3.46 | 11.69M |
| July 03, 2025 | 3.48 | 3.48 | 3.48 | 3.49 | 3.47 | 8.19M |
| July 02, 2025 | 3.44 | 3.49 | 3.49 | 3.49 | 3.43 | 14.38M |
| July 01, 2025 | 3.42 | 3.44 | 3.44 | 3.44 | 3.4 | 7.85M |
| June 30, 2025 | 3.43 | 3.42 | 3.42 | 3.43 | 3.4 | 7.87M |
| June 27, 2025 | 3.43 | 3.42 | 3.42 | 3.45 | 3.41 | 8.99M |
| June 26, 2025 | 3.43 | 3.42 | 3.41 | 3.44 | 3.41 | 7.64M |
| June 25, 2025 | 3.43 | 3.44 | 3.43 | 3.45 | 3.4 | 11.52M |
| June 24, 2025 | 3.39 | 3.42 | 3.41 | 3.43 | 3.38 | 9.17M |
| June 23, 2025 | 3.35 | 3.38 | 3.38 | 3.39 | 3.34 | 6.86M |
| June 20, 2025 | 3.36 | 3.36 | 3.36 | 3.39 | 3.35 | 8.18M |
| June 19, 2025 | 3.39 | 3.35 | 3.35 | 3.39 | 3.34 | 9.37M |
| June 18, 2025 | 3.43 | 3.39 | 3.39 | 3.43 | 3.38 | 10.02M |
| June 17, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.42 | 6.98M |
| June 16, 2025 | 3.43 | 3.43 | 3.43 | 3.45 | 3.42 | 7.24M |