3.76
+0.02(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.75 | 3.74 | 3.74 | 3.8 | 3.72 | 19.24M |
| August 15, 2025 | 3.71 | 3.75 | 3.75 | 3.75 | 3.7 | 13.43M |
| August 14, 2025 | 3.81 | 3.71 | 3.71 | 3.81 | 3.71 | 19.09M |
| August 13, 2025 | 3.86 | 3.82 | 3.82 | 3.87 | 3.8 | 20.83M |
| August 12, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.86 | 18.51M |
| August 11, 2025 | 3.86 | 3.89 | 3.89 | 3.9 | 3.85 | 15.23M |
| August 08, 2025 | 3.85 | 3.85 | 3.85 | 3.88 | 3.82 | 14.38M |
| August 07, 2025 | 3.88 | 3.87 | 3.87 | 3.89 | 3.8 | 19.52M |
| August 06, 2025 | 3.85 | 3.89 | 3.89 | 3.93 | 3.83 | 25.66M |
| August 05, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.8 | 20.11M |
| August 04, 2025 | 3.77 | 3.84 | 3.84 | 3.84 | 3.75 | 15.69M |
| August 01, 2025 | 3.82 | 3.81 | 3.81 | 3.85 | 3.8 | 16.42M |
| July 31, 2025 | 3.88 | 3.78 | 3.78 | 3.9 | 3.77 | 31.74M |
| July 30, 2025 | 4.01 | 3.92 | 3.92 | 4.05 | 3.9 | 35.12M |
| July 29, 2025 | 3.99 | 3.94 | 3.94 | 4.01 | 3.86 | 34.32M |
| July 28, 2025 | 4.07 | 3.99 | 3.99 | 4.1 | 3.96 | 38.67M |
| July 25, 2025 | 4.18 | 4.12 | 4.12 | 4.33 | 4.12 | 43.39M |
| July 24, 2025 | 4.08 | 4.18 | 4.18 | 4.21 | 4.04 | 55.81M |
| July 23, 2025 | 4.37 | 4.12 | 4.12 | 4.42 | 4.1 | 86.23M |
| July 22, 2025 | 4.08 | 4.35 | 4.35 | 4.45 | 4.03 | 104.81M |
| July 21, 2025 | 4.01 | 4.1 | 4.1 | 4.26 | 3.9 | 100.21M |
| July 18, 2025 | 3.74 | 4.05 | 4.05 | 4.05 | 3.73 | 29.03M |
| July 17, 2025 | 3.67 | 3.68 | 3.68 | 3.72 | 3.66 | 13.91M |
| July 16, 2025 | 3.71 | 3.65 | 3.65 | 3.73 | 3.64 | 19.08M |
| July 15, 2025 | 3.83 | 3.7 | 3.7 | 3.85 | 3.69 | 35.97M |
| July 14, 2025 | 3.85 | 3.87 | 3.87 | 3.99 | 3.79 | 48.66M |
| July 11, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.81 | 33.92M |
| July 10, 2025 | 3.79 | 3.89 | 3.89 | 3.91 | 3.78 | 38.73M |
| July 09, 2025 | 3.81 | 3.79 | 3.79 | 3.86 | 3.76 | 22.75M |
| July 08, 2025 | 3.77 | 3.8 | 3.8 | 3.81 | 3.72 | 25.54M |
| July 07, 2025 | 3.68 | 3.77 | 3.77 | 3.77 | 3.67 | 26.61M |
| July 04, 2025 | 3.76 | 3.69 | 3.69 | 3.81 | 3.68 | 32.32M |
| July 03, 2025 | 3.79 | 3.76 | 3.76 | 3.83 | 3.72 | 30.11M |
| July 02, 2025 | 3.68 | 3.76 | 3.76 | 3.81 | 3.63 | 43.95M |
| July 01, 2025 | 3.69 | 3.67 | 3.67 | 3.72 | 3.61 | 31.44M |
| June 30, 2025 | 3.53 | 3.68 | 3.68 | 3.74 | 3.53 | 49.96M |
| June 27, 2025 | 3.51 | 3.54 | 3.54 | 3.58 | 3.49 | 31.01M |
| June 26, 2025 | 3.47 | 3.52 | 3.52 | 3.53 | 3.44 | 31.59M |
| June 25, 2025 | 3.51 | 3.47 | 3.47 | 3.51 | 3.44 | 31.4M |
| June 24, 2025 | 3.48 | 3.52 | 3.52 | 3.53 | 3.42 | 47.92M |
| June 23, 2025 | 3.53 | 3.59 | 3.59 | 3.65 | 3.5 | 47.69M |
| June 20, 2025 | 3.43 | 3.52 | 3.52 | 3.76 | 3.42 | 61.02M |
| June 19, 2025 | 3.52 | 3.47 | 3.47 | 3.56 | 3.43 | 58.76M |
| June 18, 2025 | 3.61 | 3.64 | 3.64 | 3.75 | 3.56 | 92.81M |
| June 17, 2025 | 4.47 | 3.84 | 3.84 | 4.47 | 3.8 | 136.91M |
| June 16, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 14.1M |
| June 13, 2025 | 3.35 | 3.69 | 3.69 | 3.69 | 3.32 | 36.38M |
| June 12, 2025 | 3.38 | 3.35 | 3.35 | 3.38 | 3.32 | 9.04M |
| June 11, 2025 | 3.32 | 3.38 | 3.38 | 3.39 | 3.32 | 8.9M |
| June 10, 2025 | 3.38 | 3.34 | 3.34 | 3.39 | 3.3 | 9.45M |
| June 09, 2025 | 3.34 | 3.37 | 3.37 | 3.39 | 3.32 | 10.09M |
| June 06, 2025 | 3.33 | 3.36 | 3.36 | 3.39 | 3.31 | 14.13M |
| June 05, 2025 | 3.34 | 3.3 | 3.3 | 3.39 | 3.28 | 13.46M |
| June 04, 2025 | 3.28 | 3.37 | 3.37 | 3.38 | 3.27 | 14.68M |
| June 03, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.25 | 5.9M |
| May 30, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.26 | 6.87M |
| May 29, 2025 | 3.27 | 3.3 | 3.3 | 3.31 | 3.26 | 8.11M |
| May 28, 2025 | 3.28 | 3.27 | 3.27 | 3.29 | 3.24 | 6.75M |
| May 27, 2025 | 3.27 | 3.28 | 3.28 | 3.29 | 3.22 | 7.52M |
| May 26, 2025 | 3.24 | 3.27 | 3.27 | 3.27 | 3.21 | 6.32M |
