3.96
+0.04(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.84 | 3.92 | 3.92 | 3.93 | 3.83 | 106.89M |
| August 15, 2025 | 3.78 | 3.84 | 3.84 | 3.84 | 3.77 | 64.23M |
| August 14, 2025 | 3.87 | 3.79 | 3.79 | 3.88 | 3.78 | 98.63M |
| August 13, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.86 | 71.81M |
| August 12, 2025 | 3.91 | 3.88 | 3.88 | 3.92 | 3.87 | 61.97M |
| August 11, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.86 | 61.28M |
| August 08, 2025 | 3.86 | 3.87 | 3.87 | 3.89 | 3.84 | 64.6M |
| August 07, 2025 | 3.88 | 3.85 | 3.85 | 3.89 | 3.82 | 117.21M |
| August 06, 2025 | 3.94 | 3.88 | 3.88 | 3.95 | 3.87 | 115.48M |
| August 05, 2025 | 3.93 | 3.93 | 3.93 | 3.95 | 3.91 | 77.54M |
| August 04, 2025 | 3.9 | 3.93 | 3.93 | 3.93 | 3.87 | 71.72M |
| August 01, 2025 | 3.92 | 3.91 | 3.91 | 3.96 | 3.89 | 82.55M |
| July 31, 2025 | 4.06 | 3.93 | 3.93 | 4.08 | 3.9 | 190.85M |
| July 30, 2025 | 4.13 | 4.07 | 4.07 | 4.2 | 4.05 | 204.31M |
| July 29, 2025 | 4.13 | 4.14 | 4.14 | 4.25 | 4.09 | 203.13M |
| July 28, 2025 | 4.15 | 4.14 | 4.14 | 4.25 | 4.12 | 248.19M |
| July 25, 2025 | 4.4 | 4.27 | 4.27 | 4.5 | 4.1 | 543.64M |
| July 24, 2025 | 3.82 | 4.14 | 4.14 | 4.14 | 3.82 | 298.09M |
| July 23, 2025 | 3.96 | 3.76 | 3.76 | 3.98 | 3.74 | 246.33M |
| July 22, 2025 | 3.95 | 3.94 | 3.94 | 4.02 | 3.79 | 210.43M |
| July 21, 2025 | 3.74 | 3.9 | 3.9 | 4 | 3.74 | 208.25M |
| July 18, 2025 | 3.71 | 3.73 | 3.73 | 3.74 | 3.67 | 47.23M |
| July 17, 2025 | 3.63 | 3.7 | 3.7 | 3.72 | 3.62 | 77.94M |
| July 16, 2025 | 3.59 | 3.63 | 3.63 | 3.65 | 3.58 | 46.52M |
| July 15, 2025 | 3.6 | 3.59 | 3.59 | 3.64 | 3.57 | 51.56M |
| July 14, 2025 | 3.64 | 3.61 | 3.61 | 3.65 | 3.59 | 57.55M |
| July 11, 2025 | 3.68 | 3.64 | 3.64 | 3.7 | 3.63 | 75.75M |
| July 10, 2025 | 3.63 | 3.68 | 3.68 | 3.71 | 3.62 | 81.11M |
| July 09, 2025 | 3.65 | 3.64 | 3.64 | 3.67 | 3.62 | 44.37M |
| July 08, 2025 | 3.56 | 3.66 | 3.66 | 3.66 | 3.55 | 88.19M |
| July 07, 2025 | 3.56 | 3.57 | 3.57 | 3.58 | 3.51 | 71.6M |
| July 04, 2025 | 3.55 | 3.56 | 3.56 | 3.62 | 3.53 | 79.37M |
| July 03, 2025 | 3.54 | 3.54 | 3.54 | 3.59 | 3.53 | 51.94M |
| July 02, 2025 | 3.54 | 3.54 | 3.54 | 3.56 | 3.53 | 39.82M |
| July 01, 2025 | 3.54 | 3.55 | 3.55 | 3.57 | 3.52 | 46.39M |
| June 30, 2025 | 3.48 | 3.54 | 3.54 | 3.57 | 3.47 | 60.29M |
| June 27, 2025 | 3.47 | 3.48 | 3.48 | 3.57 | 3.46 | 82.7M |
| June 26, 2025 | 3.44 | 3.48 | 3.48 | 3.49 | 3.42 | 64.28M |
| June 25, 2025 | 3.38 | 3.44 | 3.44 | 3.46 | 3.36 | 57.71M |
| June 24, 2025 | 3.35 | 3.38 | 3.38 | 3.39 | 3.34 | 39.09M |
| June 23, 2025 | 3.29 | 3.34 | 3.34 | 3.35 | 3.28 | 32.16M |
| June 20, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.29 | 28.19M |
| June 19, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.29 | 30.87M |
| June 18, 2025 | 3.35 | 3.34 | 3.34 | 3.37 | 3.33 | 27.01M |
| June 17, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.32 | 29.44M |
| June 16, 2025 | 3.33 | 3.33 | 3.33 | 3.34 | 3.31 | 51.12M |
| June 13, 2025 | 3.39 | 3.34 | 3.34 | 3.4 | 3.32 | 96.93M |
| June 12, 2025 | 3.42 | 3.4 | 3.4 | 3.42 | 3.39 | 44.72M |
| June 11, 2025 | 3.41 | 3.43 | 3.43 | 3.45 | 3.41 | 30.77M |
| June 10, 2025 | 3.44 | 3.42 | 3.42 | 3.45 | 3.39 | 35.29M |
| June 09, 2025 | 3.45 | 3.44 | 3.44 | 3.46 | 3.43 | 38.33M |
| June 06, 2025 | 3.39 | 3.46 | 3.46 | 3.49 | 3.38 | 77.57M |
| June 05, 2025 | 3.41 | 3.38 | 3.38 | 3.42 | 3.37 | 37.53M |
| June 04, 2025 | 3.41 | 3.42 | 3.42 | 3.43 | 3.39 | 33.18M |
| June 03, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.4 | 36.89M |
| May 30, 2025 | 3.47 | 3.45 | 3.45 | 3.48 | 3.44 | 34.59M |
| May 29, 2025 | 3.43 | 3.47 | 3.47 | 3.48 | 3.42 | 32.69M |
| May 28, 2025 | 3.43 | 3.43 | 3.43 | 3.45 | 3.42 | 22.85M |
| May 27, 2025 | 3.44 | 3.43 | 3.43 | 3.44 | 3.39 | 45.13M |
| May 26, 2025 | 3.46 | 3.43 | 3.43 | 3.48 | 3.4 | 41.24M |