3.76
+0.01(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.75 | 3.76 | 3.76 | 3.79 | 3.73 | 18.29M |
| August 15, 2025 | 3.74 | 3.74 | 3.74 | 3.77 | 3.73 | 13.23M |
| August 14, 2025 | 3.82 | 3.75 | 3.75 | 3.83 | 3.73 | 17.96M |
| August 13, 2025 | 3.88 | 3.83 | 3.83 | 3.88 | 3.82 | 18.24M |
| August 12, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.85 | 15.03M |
| August 11, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.84 | 14.03M |
| August 08, 2025 | 3.89 | 3.84 | 3.84 | 3.9 | 3.83 | 12.94M |
| August 07, 2025 | 3.89 | 3.88 | 3.88 | 3.91 | 3.83 | 15.5M |
| August 06, 2025 | 3.91 | 3.91 | 3.91 | 3.94 | 3.87 | 17.37M |
| August 05, 2025 | 3.84 | 3.9 | 3.9 | 3.91 | 3.83 | 14.81M |
| August 04, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.77 | 14M |
| August 01, 2025 | 3.77 | 3.85 | 3.85 | 3.87 | 3.75 | 18.78M |
| July 31, 2025 | 3.91 | 3.78 | 3.78 | 3.91 | 3.78 | 26.31M |
| July 30, 2025 | 3.97 | 3.91 | 3.91 | 4.01 | 3.89 | 21.34M |
| July 29, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.89 | 21.89M |
| July 28, 2025 | 3.97 | 3.97 | 3.97 | 4.04 | 3.89 | 29.7M |
| July 25, 2025 | 4.15 | 4.07 | 4.07 | 4.22 | 4.06 | 33.2M |
| July 24, 2025 | 4.13 | 4.15 | 4.15 | 4.17 | 4.01 | 55.57M |
| July 23, 2025 | 4.22 | 4.14 | 4.14 | 4.44 | 4.11 | 85.98M |
| July 22, 2025 | 3.93 | 4.07 | 4.07 | 4.1 | 3.83 | 57.23M |
| July 21, 2025 | 3.83 | 3.89 | 3.89 | 3.91 | 3.8 | 27.53M |
| July 18, 2025 | 3.8 | 3.82 | 3.82 | 3.94 | 3.79 | 29.19M |
| July 17, 2025 | 3.75 | 3.77 | 3.77 | 3.78 | 3.74 | 17.95M |
| July 16, 2025 | 3.81 | 3.75 | 3.75 | 3.81 | 3.71 | 24.28M |
| July 15, 2025 | 4.06 | 3.8 | 3.8 | 4.1 | 3.78 | 60.74M |
| July 14, 2025 | 4.16 | 4.18 | 4.18 | 4.32 | 4.12 | 57.03M |
| July 11, 2025 | 4.11 | 4.26 | 4.26 | 4.38 | 4.1 | 74.49M |
| July 10, 2025 | 3.99 | 4.25 | 4.25 | 4.42 | 3.97 | 93.13M |
| July 09, 2025 | 3.96 | 4.02 | 4.02 | 4.18 | 3.96 | 39.25M |
| July 08, 2025 | 4.02 | 3.97 | 3.97 | 4.03 | 3.9 | 31.98M |
| July 07, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.84 | 33.19M |
| July 04, 2025 | 3.9 | 3.95 | 3.95 | 4.09 | 3.89 | 44.98M |
| July 03, 2025 | 3.88 | 3.93 | 3.93 | 3.93 | 3.84 | 32.6M |
| July 02, 2025 | 3.78 | 3.97 | 3.97 | 4.1 | 3.74 | 63.85M |
| July 01, 2025 | 3.78 | 3.79 | 3.79 | 3.81 | 3.75 | 16.27M |
| June 30, 2025 | 3.83 | 3.79 | 3.79 | 3.83 | 3.72 | 22.17M |
| June 27, 2025 | 3.73 | 3.82 | 3.82 | 3.95 | 3.73 | 32.05M |
| June 26, 2025 | 3.78 | 3.73 | 3.73 | 3.83 | 3.72 | 21.7M |
| June 25, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.72 | 18.02M |
| June 24, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.65 | 21.47M |
| June 23, 2025 | 3.68 | 3.75 | 3.75 | 3.77 | 3.67 | 17.48M |
| June 20, 2025 | 3.73 | 3.69 | 3.69 | 3.76 | 3.68 | 14.53M |
| June 19, 2025 | 3.81 | 3.72 | 3.72 | 3.82 | 3.7 | 23.05M |
| June 18, 2025 | 3.82 | 3.84 | 3.84 | 3.86 | 3.78 | 20.14M |
| June 17, 2025 | 3.93 | 3.85 | 3.85 | 3.94 | 3.83 | 24.23M |
| June 16, 2025 | 3.88 | 3.9 | 3.9 | 4.02 | 3.85 | 32.1M |
| June 13, 2025 | 3.9 | 3.93 | 3.93 | 4.07 | 3.88 | 52.09M |
| June 12, 2025 | 3.93 | 3.88 | 3.88 | 3.94 | 3.87 | 23.09M |
| June 11, 2025 | 3.93 | 3.94 | 3.94 | 3.98 | 3.92 | 25.01M |
| June 10, 2025 | 3.99 | 3.96 | 3.96 | 4.05 | 3.9 | 38.49M |
| June 09, 2025 | 4.02 | 4.02 | 4.02 | 4.05 | 3.92 | 70.29M |
| June 06, 2025 | 3.78 | 4.1 | 4.1 | 4.1 | 3.77 | 37.91M |
| June 05, 2025 | 3.74 | 3.73 | 3.73 | 3.81 | 3.7 | 24.4M |
| June 04, 2025 | 3.75 | 3.78 | 3.78 | 3.79 | 3.61 | 32.73M |
| June 03, 2025 | 3.68 | 3.72 | 3.72 | 3.75 | 3.64 | 21.04M |
| May 30, 2025 | 3.82 | 3.71 | 3.71 | 3.84 | 3.67 | 34.45M |
| May 29, 2025 | 3.84 | 3.87 | 3.87 | 3.93 | 3.84 | 32.62M |
| May 28, 2025 | 4.04 | 3.9 | 3.9 | 4.04 | 3.88 | 46.44M |
| May 27, 2025 | 4.21 | 4.08 | 4.08 | 4.28 | 4 | 45.13M |
| May 26, 2025 | 4.18 | 4.22 | 4.22 | 4.32 | 4.08 | 41.89M |
