3.73
+0.01(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.72 | 3.72 | 3.72 | 3.75 | 3.7 | 18.1M |
| August 15, 2025 | 3.68 | 3.7 | 3.7 | 3.72 | 3.66 | 15.91M |
| August 14, 2025 | 3.81 | 3.68 | 3.68 | 3.81 | 3.67 | 27.12M |
| August 13, 2025 | 3.78 | 3.79 | 3.79 | 3.85 | 3.76 | 23.76M |
| August 12, 2025 | 3.81 | 3.77 | 3.77 | 3.82 | 3.74 | 20.88M |
| August 11, 2025 | 3.77 | 3.82 | 3.82 | 3.86 | 3.76 | 30.23M |
| August 08, 2025 | 3.9 | 3.84 | 3.84 | 4.05 | 3.82 | 54.21M |
| August 07, 2025 | 3.76 | 3.76 | 3.76 | 3.8 | 3.72 | 23.16M |
| August 06, 2025 | 3.79 | 3.76 | 3.76 | 3.81 | 3.73 | 19.87M |
| August 05, 2025 | 3.79 | 3.79 | 3.79 | 3.84 | 3.76 | 27.38M |
| August 04, 2025 | 3.62 | 3.79 | 3.79 | 3.9 | 3.61 | 44.74M |
| August 01, 2025 | 3.61 | 3.66 | 3.66 | 3.75 | 3.59 | 24.04M |
| July 31, 2025 | 3.71 | 3.62 | 3.62 | 3.74 | 3.59 | 33.89M |
| July 30, 2025 | 3.6 | 3.75 | 3.75 | 3.77 | 3.6 | 53.63M |
| July 29, 2025 | 3.67 | 3.61 | 3.61 | 3.68 | 3.56 | 25.98M |
| July 28, 2025 | 3.67 | 3.68 | 3.68 | 3.7 | 3.65 | 23.78M |
| July 25, 2025 | 3.82 | 3.68 | 3.68 | 3.83 | 3.67 | 40.65M |
| July 24, 2025 | 3.8 | 3.81 | 3.81 | 3.89 | 3.73 | 75.48M |
| July 23, 2025 | 3.69 | 3.85 | 3.85 | 4.06 | 3.64 | 118.25M |
| July 22, 2025 | 3.65 | 3.69 | 3.69 | 3.74 | 3.59 | 37.92M |
| July 21, 2025 | 3.58 | 3.65 | 3.65 | 3.73 | 3.56 | 36.15M |
| July 18, 2025 | 3.58 | 3.57 | 3.57 | 3.59 | 3.53 | 17.56M |
| July 17, 2025 | 3.5 | 3.58 | 3.58 | 3.59 | 3.47 | 28.46M |
| July 16, 2025 | 3.54 | 3.5 | 3.5 | 3.57 | 3.48 | 26.56M |
| July 15, 2025 | 3.68 | 3.54 | 3.54 | 3.68 | 3.49 | 42.16M |
| July 14, 2025 | 3.65 | 3.66 | 3.66 | 3.7 | 3.63 | 34.89M |
| July 11, 2025 | 3.65 | 3.66 | 3.66 | 3.69 | 3.56 | 52.87M |
| July 10, 2025 | 3.71 | 3.66 | 3.66 | 3.72 | 3.63 | 50.68M |
| July 09, 2025 | 3.76 | 3.72 | 3.72 | 3.82 | 3.7 | 63.6M |
| July 08, 2025 | 3.72 | 3.8 | 3.8 | 3.85 | 3.63 | 90.52M |
| July 07, 2025 | 3.63 | 3.8 | 3.8 | 3.96 | 3.6 | 162.81M |
| July 04, 2025 | 3.37 | 3.71 | 3.71 | 3.71 | 3.35 | 111.8M |
| July 03, 2025 | 3.39 | 3.37 | 3.37 | 3.39 | 3.33 | 18.54M |
| July 02, 2025 | 3.36 | 3.39 | 3.39 | 3.4 | 3.35 | 16.48M |
| July 01, 2025 | 3.4 | 3.39 | 3.39 | 3.44 | 3.34 | 21.01M |
| June 30, 2025 | 3.44 | 3.41 | 3.41 | 3.45 | 3.37 | 19.6M |
| June 27, 2025 | 3.48 | 3.41 | 3.41 | 3.5 | 3.4 | 25.58M |
| June 26, 2025 | 3.38 | 3.48 | 3.48 | 3.69 | 3.38 | 40.3M |
| June 25, 2025 | 3.37 | 3.39 | 3.39 | 3.48 | 3.32 | 24.65M |
| June 24, 2025 | 3.39 | 3.37 | 3.37 | 3.41 | 3.25 | 31.91M |
| June 23, 2025 | 3.3 | 3.42 | 3.42 | 3.49 | 3.27 | 30.45M |
| June 20, 2025 | 3.49 | 3.33 | 3.33 | 3.54 | 3.33 | 40.51M |
| June 19, 2025 | 3.45 | 3.54 | 3.54 | 3.6 | 3.37 | 61.27M |
| June 18, 2025 | 3.47 | 3.46 | 3.46 | 3.69 | 3.41 | 61.51M |
| June 17, 2025 | 3.36 | 3.48 | 3.48 | 3.55 | 3.36 | 45.79M |
| June 16, 2025 | 3.34 | 3.39 | 3.39 | 3.45 | 3.33 | 30.15M |
| June 13, 2025 | 3.32 | 3.35 | 3.35 | 3.45 | 3.3 | 28.46M |
| June 12, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.26 | 14.41M |
| June 11, 2025 | 3.28 | 3.3 | 3.3 | 3.34 | 3.28 | 9.5M |
| June 10, 2025 | 3.34 | 3.3 | 3.3 | 3.35 | 3.25 | 12.79M |
| June 09, 2025 | 3.32 | 3.33 | 3.33 | 3.34 | 3.29 | 13.17M |
| June 06, 2025 | 3.27 | 3.34 | 3.34 | 3.35 | 3.27 | 15.22M |
| June 05, 2025 | 3.31 | 3.29 | 3.29 | 3.31 | 3.25 | 10.41M |
| June 04, 2025 | 3.25 | 3.29 | 3.29 | 3.3 | 3.24 | 10.8M |
| June 03, 2025 | 3.18 | 3.26 | 3.26 | 3.27 | 3.15 | 14.86M |
| May 30, 2025 | 3.23 | 3.19 | 3.19 | 3.27 | 3.17 | 15.51M |
| May 29, 2025 | 3.21 | 3.24 | 3.24 | 3.27 | 3.18 | 12.92M |
| May 28, 2025 | 3.27 | 3.22 | 3.22 | 3.33 | 3.21 | 14.57M |
| May 27, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.21 | 10.46M |
| May 26, 2025 | 3.23 | 3.26 | 3.26 | 3.27 | 3.21 | 8.68M |
