3.93
+0.02(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.97 | 3.91 | 3.91 | 4.01 | 3.89 | 26.73M |
| August 15, 2025 | 3.93 | 3.93 | 3.93 | 3.96 | 3.91 | 16.75M |
| August 14, 2025 | 4.03 | 3.92 | 3.92 | 4.04 | 3.91 | 19.77M |
| August 13, 2025 | 4.07 | 4.03 | 4.03 | 4.07 | 4.01 | 17.81M |
| August 12, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.03 | 15.7M |
| August 11, 2025 | 4 | 4.04 | 4.04 | 4.05 | 3.97 | 15.75M |
| August 08, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.94 | 17.8M |
| August 07, 2025 | 3.97 | 3.96 | 3.96 | 3.99 | 3.9 | 14.16M |
| August 06, 2025 | 3.97 | 4 | 3.97 | 4.03 | 3.95 | 17.6M |
| August 05, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.94 | 14.09M |
| August 04, 2025 | 3.91 | 3.95 | 3.92 | 3.96 | 3.85 | 15.25M |
| August 01, 2025 | 3.89 | 3.92 | 3.89 | 3.94 | 3.89 | 14.07M |
| July 31, 2025 | 3.98 | 3.9 | 3.87 | 4.01 | 3.88 | 26.7M |
| July 30, 2025 | 4.02 | 4.03 | 4 | 4.1 | 4 | 30.97M |
| July 29, 2025 | 4.04 | 4.01 | 3.98 | 4.04 | 3.95 | 21.47M |
| July 28, 2025 | 4.08 | 4.02 | 3.99 | 4.08 | 3.95 | 29.5M |
| July 25, 2025 | 4.2 | 4.13 | 4.1 | 4.21 | 4.12 | 24.73M |
| July 24, 2025 | 4.11 | 4.19 | 4.16 | 4.2 | 4.06 | 33.67M |
| July 23, 2025 | 4.32 | 4.13 | 4.1 | 4.33 | 4.12 | 49.59M |
| July 22, 2025 | 4.06 | 4.22 | 4.19 | 4.23 | 4.02 | 53.21M |
| July 21, 2025 | 3.95 | 4.04 | 4.01 | 4.05 | 3.95 | 23.36M |
| July 18, 2025 | 3.93 | 3.93 | 3.93 | 4 | 3.92 | 19.52M |
| July 17, 2025 | 3.93 | 3.9 | 3.9 | 3.95 | 3.88 | 16.09M |
| July 16, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.88 | 22.47M |
| July 15, 2025 | 4.06 | 3.93 | 3.93 | 4.07 | 3.91 | 29.5M |
| July 14, 2025 | 4.02 | 4.08 | 4.08 | 4.12 | 4.01 | 30.78M |
| July 11, 2025 | 4.09 | 4.08 | 4.08 | 4.11 | 4.01 | 32.8M |
| July 10, 2025 | 3.99 | 4.09 | 4.09 | 4.18 | 3.97 | 37.93M |
| July 09, 2025 | 3.98 | 3.99 | 3.99 | 4.09 | 3.96 | 28.07M |
| July 08, 2025 | 3.94 | 3.96 | 3.96 | 3.98 | 3.89 | 27.49M |
| July 07, 2025 | 3.91 | 3.95 | 3.95 | 3.96 | 3.88 | 29M |
| July 04, 2025 | 3.85 | 3.91 | 3.91 | 3.96 | 3.85 | 35.21M |
| July 03, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.83 | 19.69M |
| July 02, 2025 | 3.81 | 3.88 | 3.88 | 3.9 | 3.79 | 32.53M |
| July 01, 2025 | 3.74 | 3.81 | 3.81 | 3.82 | 3.71 | 26.64M |
| June 30, 2025 | 3.76 | 3.74 | 3.74 | 3.77 | 3.71 | 12.69M |
| June 27, 2025 | 3.7 | 3.75 | 3.75 | 3.79 | 3.7 | 14.92M |
| June 26, 2025 | 3.71 | 3.7 | 3.7 | 3.76 | 3.69 | 15.7M |
| June 25, 2025 | 3.73 | 3.73 | 3.73 | 3.75 | 3.68 | 17.84M |
| June 24, 2025 | 3.69 | 3.73 | 3.73 | 3.75 | 3.64 | 16.3M |
| June 23, 2025 | 3.61 | 3.71 | 3.71 | 3.72 | 3.61 | 14.21M |
| June 20, 2025 | 3.68 | 3.64 | 3.64 | 3.71 | 3.64 | 12.84M |
| June 19, 2025 | 3.77 | 3.69 | 3.69 | 3.78 | 3.64 | 23.53M |
| June 18, 2025 | 3.84 | 3.78 | 3.78 | 3.86 | 3.77 | 20.44M |
| June 17, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.74 | 21.36M |
| June 16, 2025 | 3.76 | 3.79 | 3.79 | 3.85 | 3.76 | 28.01M |
| June 13, 2025 | 3.78 | 3.76 | 3.76 | 3.81 | 3.74 | 27.19M |
| June 12, 2025 | 3.81 | 3.76 | 3.76 | 3.83 | 3.74 | 22.24M |
| June 11, 2025 | 3.8 | 3.83 | 3.83 | 3.85 | 3.79 | 21.16M |
| June 10, 2025 | 3.83 | 3.8 | 3.8 | 3.87 | 3.76 | 22.82M |
| June 09, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.77 | 22.89M |
| June 06, 2025 | 3.74 | 3.82 | 3.82 | 3.91 | 3.73 | 43.03M |
| June 05, 2025 | 3.77 | 3.73 | 3.73 | 3.81 | 3.7 | 20.58M |
| June 04, 2025 | 3.74 | 3.79 | 3.79 | 3.79 | 3.72 | 17.24M |
| June 03, 2025 | 3.73 | 3.74 | 3.74 | 3.76 | 3.69 | 18.54M |
| May 30, 2025 | 3.79 | 3.76 | 3.76 | 3.83 | 3.72 | 16.79M |
| May 29, 2025 | 3.75 | 3.83 | 3.83 | 3.86 | 3.74 | 27.86M |
| May 28, 2025 | 3.78 | 3.75 | 3.75 | 3.8 | 3.73 | 17.19M |
| May 27, 2025 | 3.78 | 3.79 | 3.79 | 3.79 | 3.72 | 20.24M |
| May 26, 2025 | 3.73 | 3.78 | 3.78 | 3.81 | 3.71 | 23.05M |