3.85
-0.03(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.86 | 3.88 | 3.88 | 3.92 | 3.83 | 125.8M |
| August 15, 2025 | 3.87 | 3.9 | 3.9 | 3.98 | 3.84 | 101.81M |
| August 14, 2025 | 4.09 | 3.88 | 3.88 | 4.11 | 3.86 | 166.27M |
| August 13, 2025 | 4.1 | 4.06 | 4.06 | 4.13 | 4.03 | 125.26M |
| August 12, 2025 | 4.14 | 4.1 | 4.1 | 4.17 | 4.06 | 133.31M |
| August 11, 2025 | 4.1 | 4.14 | 4.14 | 4.2 | 4.03 | 196.34M |
| August 08, 2025 | 3.97 | 4.14 | 4.14 | 4.27 | 3.96 | 305.24M |
| August 07, 2025 | 4.1 | 4.01 | 4.01 | 4.14 | 3.88 | 411.86M |
| August 06, 2025 | 3.8 | 4.08 | 4.08 | 4.08 | 3.73 | 384.34M |
| August 05, 2025 | 3.38 | 3.71 | 3.71 | 3.71 | 3.38 | 195.88M |
| August 04, 2025 | 3.42 | 3.37 | 3.37 | 3.43 | 3.28 | 145.41M |
| August 01, 2025 | 3.48 | 3.43 | 3.43 | 3.51 | 3.42 | 104.1M |
| July 31, 2025 | 3.65 | 3.47 | 3.47 | 3.69 | 3.45 | 185.6M |
| July 30, 2025 | 3.52 | 3.67 | 3.67 | 3.75 | 3.48 | 210.05M |
| July 29, 2025 | 3.37 | 3.51 | 3.51 | 3.52 | 3.36 | 149.17M |
| July 28, 2025 | 3.42 | 3.38 | 3.38 | 3.44 | 3.36 | 71.18M |
| July 25, 2025 | 3.44 | 3.42 | 3.42 | 3.47 | 3.39 | 68.91M |
| July 24, 2025 | 3.4 | 3.45 | 3.45 | 3.45 | 3.36 | 83.94M |
| July 23, 2025 | 3.46 | 3.42 | 3.42 | 3.54 | 3.41 | 115.59M |
| July 22, 2025 | 3.42 | 3.45 | 3.45 | 3.47 | 3.39 | 115.19M |
| July 21, 2025 | 3.32 | 3.42 | 3.42 | 3.43 | 3.32 | 131.08M |
| July 18, 2025 | 3.35 | 3.32 | 3.32 | 3.38 | 3.29 | 76.55M |
| July 17, 2025 | 3.32 | 3.34 | 3.34 | 3.36 | 3.3 | 47.7M |
| July 16, 2025 | 3.36 | 3.32 | 3.32 | 3.37 | 3.3 | 73.19M |
| July 15, 2025 | 3.42 | 3.37 | 3.37 | 3.43 | 3.36 | 60.75M |
| July 14, 2025 | 3.41 | 3.4 | 3.4 | 3.49 | 3.4 | 74.57M |
| July 11, 2025 | 3.38 | 3.42 | 3.42 | 3.45 | 3.36 | 88.35M |
| July 10, 2025 | 3.37 | 3.38 | 3.38 | 3.38 | 3.34 | 52.88M |
| July 09, 2025 | 3.4 | 3.37 | 3.37 | 3.48 | 3.36 | 66.09M |
| July 08, 2025 | 3.41 | 3.41 | 3.41 | 3.44 | 3.35 | 83.18M |
| July 07, 2025 | 3.41 | 3.42 | 3.42 | 3.43 | 3.36 | 54.98M |
| July 04, 2025 | 3.43 | 3.42 | 3.42 | 3.49 | 3.41 | 65.83M |
| July 03, 2025 | 3.51 | 3.43 | 3.43 | 3.53 | 3.41 | 89.59M |
| July 02, 2025 | 3.43 | 3.5 | 3.5 | 3.62 | 3.42 | 131.51M |
| July 01, 2025 | 3.43 | 3.43 | 3.43 | 3.45 | 3.39 | 59.81M |
| June 30, 2025 | 3.53 | 3.45 | 3.45 | 3.54 | 3.44 | 87.99M |
| June 27, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.5 | 75.72M |
| June 26, 2025 | 3.55 | 3.56 | 3.56 | 3.64 | 3.51 | 85.7M |
| June 25, 2025 | 3.48 | 3.55 | 3.55 | 3.56 | 3.47 | 98.45M |
| June 24, 2025 | 3.34 | 3.51 | 3.51 | 3.52 | 3.33 | 101.54M |
| June 23, 2025 | 3.49 | 3.33 | 3.33 | 3.5 | 3.32 | 118.52M |
| June 20, 2025 | 3.48 | 3.49 | 3.49 | 3.57 | 3.45 | 80.6M |
| June 19, 2025 | 3.48 | 3.46 | 3.46 | 3.51 | 3.45 | 69.83M |
| June 18, 2025 | 3.52 | 3.49 | 3.49 | 3.55 | 3.43 | 71.3M |
| June 17, 2025 | 3.58 | 3.53 | 3.53 | 3.68 | 3.5 | 124.21M |
| June 16, 2025 | 3.38 | 3.56 | 3.56 | 3.62 | 3.37 | 145.92M |
| June 13, 2025 | 3.44 | 3.38 | 3.38 | 3.44 | 3.37 | 71.64M |
| June 12, 2025 | 3.48 | 3.44 | 3.44 | 3.5 | 3.4 | 83.16M |
| June 11, 2025 | 3.46 | 3.48 | 3.48 | 3.55 | 3.44 | 90.67M |
| June 10, 2025 | 3.46 | 3.47 | 3.47 | 3.49 | 3.42 | 78.89M |
| June 09, 2025 | 3.42 | 3.46 | 3.46 | 3.46 | 3.37 | 70.87M |
| June 06, 2025 | 3.43 | 3.42 | 3.42 | 3.49 | 3.4 | 80.67M |
| June 05, 2025 | 3.33 | 3.41 | 3.41 | 3.48 | 3.28 | 131.37M |
| June 04, 2025 | 3.3 | 3.34 | 3.34 | 3.37 | 3.25 | 85.36M |
| June 03, 2025 | 3.39 | 3.28 | 3.28 | 3.4 | 3.25 | 88.16M |
| May 30, 2025 | 3.43 | 3.42 | 3.42 | 3.46 | 3.38 | 62.24M |
| May 29, 2025 | 3.42 | 3.43 | 3.43 | 3.52 | 3.4 | 90.79M |
| May 28, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.35 | 96.88M |
| May 27, 2025 | 3.41 | 3.45 | 3.45 | 3.48 | 3.38 | 98.18M |
| May 26, 2025 | 3.45 | 3.4 | 3.4 | 3.47 | 3.33 | 126.15M |