3.82
-0.04(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3.83 | 3.82 | 3.82 | 3.86 | 3.81 | 38.84M |
| September 05, 2025 | 3.84 | 3.86 | 3.86 | 3.86 | 3.78 | 42.52M |
| September 04, 2025 | 3.9 | 3.84 | 3.84 | 3.9 | 3.78 | 44.74M |
| September 03, 2025 | 4 | 3.87 | 3.87 | 4 | 3.86 | 60.08M |
| September 02, 2025 | 4 | 4 | 4 | 4.03 | 3.92 | 73.08M |
| September 01, 2025 | 4.07 | 4.01 | 4.01 | 4.09 | 3.98 | 67.94M |
| August 29, 2025 | 4.01 | 4.07 | 4.07 | 4.15 | 4 | 92.82M |
| August 28, 2025 | 3.98 | 4.01 | 4.01 | 4.02 | 3.9 | 78.93M |
| August 27, 2025 | 4.08 | 3.98 | 3.98 | 4.16 | 3.98 | 116.88M |
| August 26, 2025 | 4.03 | 4.06 | 4.06 | 4.11 | 4 | 79.42M |
| August 25, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 4 | 62.02M |
| August 22, 2025 | 4.03 | 4.02 | 4.02 | 4.04 | 3.96 | 63.13M |
| August 21, 2025 | 3.98 | 4.02 | 4.02 | 4.08 | 3.98 | 107.93M |
| August 20, 2025 | 4.01 | 3.98 | 3.98 | 4.02 | 3.94 | 72.92M |
| August 19, 2025 | 3.97 | 4 | 4 | 4.04 | 3.93 | 76.67M |
| August 18, 2025 | 3.92 | 3.97 | 3.97 | 3.97 | 3.9 | 59.79M |
| August 15, 2025 | 3.9 | 3.92 | 3.92 | 3.92 | 3.89 | 50.71M |
| August 14, 2025 | 3.97 | 3.91 | 3.91 | 3.98 | 3.89 | 65.15M |
| August 13, 2025 | 3.89 | 3.98 | 3.98 | 4.1 | 3.88 | 118.36M |
| August 12, 2025 | 3.9 | 3.88 | 3.88 | 3.91 | 3.86 | 37.14M |
| August 11, 2025 | 3.88 | 3.91 | 3.91 | 3.94 | 3.86 | 34.23M |
| August 08, 2025 | 3.95 | 3.88 | 3.88 | 3.96 | 3.87 | 49.18M |
| August 07, 2025 | 3.98 | 3.94 | 3.94 | 4.01 | 3.93 | 45.96M |
| August 06, 2025 | 3.97 | 3.98 | 3.98 | 4.02 | 3.95 | 41.26M |
| August 05, 2025 | 3.96 | 3.96 | 3.96 | 4.01 | 3.94 | 35.02M |
| August 04, 2025 | 3.92 | 3.96 | 3.96 | 3.99 | 3.92 | 28.75M |
| August 01, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.93 | 34.99M |
| July 31, 2025 | 4.05 | 3.96 | 3.96 | 4.08 | 3.95 | 57.64M |
| July 30, 2025 | 4.11 | 4.05 | 4.05 | 4.13 | 4.04 | 37.29M |
| July 29, 2025 | 4.19 | 4.13 | 4.13 | 4.19 | 4.07 | 55.46M |
| July 28, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.18 | 55.22M |
| July 25, 2025 | 4.23 | 4.28 | 4.28 | 4.32 | 4.15 | 99.64M |
| July 24, 2025 | 4.12 | 4.21 | 4.21 | 4.23 | 4.11 | 61.7M |
| July 23, 2025 | 4.08 | 4.13 | 4.13 | 4.25 | 4.07 | 57.43M |
| July 22, 2025 | 4.23 | 4.12 | 4.12 | 4.3 | 4.12 | 69.05M |
| July 21, 2025 | 4.2 | 4.23 | 4.23 | 4.26 | 4.18 | 46.94M |
| July 18, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.14 | 55.31M |
| July 17, 2025 | 4.21 | 4.21 | 4.21 | 4.26 | 4.2 | 45.47M |
| July 16, 2025 | 4.22 | 4.25 | 4.25 | 4.37 | 4.2 | 69.12M |
| July 15, 2025 | 4.36 | 4.25 | 4.25 | 4.39 | 4.16 | 127.21M |
| July 14, 2025 | 4.45 | 4.46 | 4.46 | 4.55 | 4.35 | 111.95M |
| July 11, 2025 | 4.23 | 4.45 | 4.45 | 4.49 | 4.2 | 149.07M |
| July 10, 2025 | 4.22 | 4.23 | 4.23 | 4.28 | 4.18 | 60.62M |
| July 09, 2025 | 4.3 | 4.24 | 4.24 | 4.38 | 4.22 | 83.23M |
| July 08, 2025 | 4.2 | 4.3 | 4.3 | 4.38 | 4.16 | 108.81M |
| July 07, 2025 | 4.08 | 4.25 | 4.25 | 4.37 | 4.06 | 123.17M |
| July 04, 2025 | 4.09 | 4.1 | 4.1 | 4.23 | 4.09 | 53.61M |
| July 03, 2025 | 4.08 | 4.09 | 4.09 | 4.14 | 4.05 | 49.33M |
| July 02, 2025 | 4.15 | 4.08 | 4.08 | 4.2 | 4.07 | 63.71M |
| July 01, 2025 | 4.2 | 4.14 | 4.14 | 4.24 | 4.13 | 68.94M |
| June 30, 2025 | 4.16 | 4.23 | 4.23 | 4.3 | 4.13 | 133.05M |
| June 27, 2025 | 4.16 | 4.11 | 4.11 | 4.31 | 4.09 | 177.05M |
| June 26, 2025 | 3.89 | 4.29 | 4.29 | 4.29 | 3.85 | 225.12M |
| June 25, 2025 | 3.85 | 3.9 | 3.9 | 3.98 | 3.83 | 69.65M |
| June 24, 2025 | 3.82 | 3.85 | 3.85 | 3.88 | 3.77 | 49.04M |
| June 23, 2025 | 3.63 | 3.81 | 3.81 | 3.85 | 3.56 | 72.88M |
| June 20, 2025 | 3.73 | 3.67 | 3.67 | 3.75 | 3.65 | 42.27M |
| June 19, 2025 | 3.74 | 3.75 | 3.75 | 3.85 | 3.71 | 60.76M |
| June 18, 2025 | 3.72 | 3.73 | 3.73 | 3.77 | 3.7 | 21.66M |
| June 17, 2025 | 3.76 | 3.73 | 3.73 | 3.8 | 3.71 | 35.12M |