3.93
+0.01(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.83 | 9.64M |
| September 04, 2025 | 3.88 | 3.9 | 3.9 | 3.96 | 3.85 | 12.48M |
| September 03, 2025 | 3.97 | 3.87 | 3.87 | 3.97 | 3.87 | 10.62M |
| September 02, 2025 | 3.95 | 3.98 | 3.98 | 4 | 3.92 | 13.62M |
| September 01, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.85 | 9.48M |
| August 29, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.87 | 8.94M |
| August 28, 2025 | 3.91 | 3.91 | 3.91 | 3.96 | 3.83 | 15.71M |
| August 27, 2025 | 4.06 | 3.9 | 3.9 | 4.06 | 3.9 | 15.64M |
| August 26, 2025 | 4 | 4.05 | 4.05 | 4.06 | 3.96 | 11.74M |
| August 25, 2025 | 4.01 | 4.02 | 4.02 | 4.08 | 3.98 | 21.52M |
| August 22, 2025 | 3.99 | 4 | 4 | 4.02 | 3.95 | 11.54M |
| August 21, 2025 | 3.97 | 3.99 | 3.99 | 4.02 | 3.93 | 11.81M |
| August 20, 2025 | 3.94 | 3.96 | 3.96 | 3.96 | 3.91 | 7.42M |
| August 19, 2025 | 3.87 | 3.94 | 3.94 | 3.94 | 3.86 | 12.2M |
| August 18, 2025 | 3.91 | 3.87 | 3.87 | 3.92 | 3.86 | 10.43M |
| August 15, 2025 | 3.88 | 3.89 | 3.89 | 3.92 | 3.84 | 9.61M |
| August 14, 2025 | 3.95 | 3.87 | 3.87 | 3.97 | 3.85 | 9.11M |
| August 13, 2025 | 4.01 | 3.94 | 3.94 | 4.01 | 3.93 | 8M |
| August 12, 2025 | 3.99 | 3.98 | 3.98 | 4.01 | 3.94 | 9.71M |
| August 11, 2025 | 3.95 | 3.97 | 3.97 | 4 | 3.93 | 12M |
| August 08, 2025 | 3.91 | 3.94 | 3.94 | 3.95 | 3.87 | 11.78M |
| August 07, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.89 | 9.05M |
| August 06, 2025 | 3.93 | 3.94 | 3.94 | 4.04 | 3.9 | 17.88M |
| August 05, 2025 | 3.82 | 3.94 | 3.94 | 4.06 | 3.82 | 22.12M |
| August 04, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.78 | 8.54M |
| August 01, 2025 | 3.79 | 3.84 | 3.84 | 3.86 | 3.77 | 11.25M |
| July 31, 2025 | 3.88 | 3.79 | 3.79 | 3.88 | 3.77 | 12.27M |
| July 30, 2025 | 3.89 | 3.87 | 3.87 | 3.92 | 3.85 | 7.82M |
| July 29, 2025 | 3.88 | 3.9 | 3.9 | 3.92 | 3.86 | 10.3M |
| July 28, 2025 | 3.89 | 3.88 | 3.88 | 3.89 | 3.83 | 8.31M |
| July 25, 2025 | 3.91 | 3.87 | 3.87 | 3.91 | 3.84 | 8.14M |
| July 24, 2025 | 3.86 | 3.91 | 3.91 | 3.92 | 3.85 | 8.61M |
| July 23, 2025 | 3.88 | 3.87 | 3.87 | 3.95 | 3.86 | 9.73M |
| July 22, 2025 | 3.9 | 3.88 | 3.88 | 3.92 | 3.83 | 8.92M |
| July 21, 2025 | 3.84 | 3.91 | 3.91 | 3.91 | 3.83 | 8.84M |
| July 18, 2025 | 3.85 | 3.83 | 3.83 | 3.86 | 3.79 | 7.74M |
| July 17, 2025 | 3.86 | 3.83 | 3.83 | 3.87 | 3.81 | 7.84M |
| July 16, 2025 | 3.84 | 3.86 | 3.86 | 3.88 | 3.81 | 9.95M |
| July 15, 2025 | 3.86 | 3.84 | 3.84 | 3.88 | 3.76 | 13.67M |
| July 14, 2025 | 3.86 | 3.88 | 3.88 | 3.92 | 3.81 | 14.07M |
| July 11, 2025 | 3.9 | 3.86 | 3.86 | 3.93 | 3.85 | 12.61M |
| July 10, 2025 | 3.78 | 3.88 | 3.88 | 3.9 | 3.78 | 16.65M |
| July 09, 2025 | 3.78 | 3.78 | 3.78 | 3.8 | 3.77 | 6.51M |
| July 08, 2025 | 3.76 | 3.78 | 3.78 | 3.79 | 3.75 | 6.43M |
| July 07, 2025 | 3.71 | 3.76 | 3.76 | 3.79 | 3.69 | 9.07M |
| July 04, 2025 | 3.72 | 3.71 | 3.71 | 3.74 | 3.69 | 9.95M |
| July 03, 2025 | 3.72 | 3.71 | 3.71 | 3.76 | 3.69 | 6.31M |
| July 02, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.67 | 7.93M |
| July 01, 2025 | 3.71 | 3.69 | 3.69 | 3.72 | 3.65 | 8.32M |
| June 30, 2025 | 3.75 | 3.7 | 3.7 | 3.77 | 3.69 | 8.16M |
| June 27, 2025 | 3.73 | 3.73 | 3.73 | 3.77 | 3.71 | 6.1M |
| June 26, 2025 | 3.75 | 3.72 | 3.72 | 3.79 | 3.69 | 10.96M |
| June 25, 2025 | 3.66 | 3.77 | 3.77 | 3.8 | 3.63 | 17.53M |
| June 24, 2025 | 3.52 | 3.64 | 3.64 | 3.69 | 3.48 | 11.84M |
| June 23, 2025 | 3.43 | 3.5 | 3.5 | 3.52 | 3.4 | 6.25M |
| June 20, 2025 | 3.48 | 3.45 | 3.45 | 3.49 | 3.43 | 7.82M |
| June 19, 2025 | 3.55 | 3.48 | 3.48 | 3.58 | 3.43 | 10.39M |
| June 18, 2025 | 3.66 | 3.54 | 3.54 | 3.68 | 3.53 | 10.34M |
| June 17, 2025 | 3.65 | 3.68 | 3.68 | 3.68 | 3.62 | 6.84M |
| June 16, 2025 | 3.59 | 3.64 | 3.64 | 3.69 | 3.58 | 9.51M |