3.83
-0.01(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.79 | 3.84 | 3.84 | 3.87 | 3.77 | 31.01M |
| August 15, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.74 | 29.01M |
| August 14, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.81 | 22.05M |
| August 13, 2025 | 3.88 | 3.85 | 3.85 | 3.9 | 3.84 | 20.7M |
| August 12, 2025 | 3.86 | 3.88 | 3.88 | 3.9 | 3.85 | 17.28M |
| August 11, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.85 | 20.92M |
| August 08, 2025 | 3.9 | 3.9 | 3.9 | 3.94 | 3.89 | 15.82M |
| August 07, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.88 | 19.79M |
| August 06, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.87 | 26.03M |
| August 05, 2025 | 3.83 | 3.89 | 3.89 | 3.9 | 3.82 | 37.26M |
| August 04, 2025 | 3.83 | 3.84 | 3.84 | 3.88 | 3.8 | 32.83M |
| August 01, 2025 | 3.83 | 3.84 | 3.84 | 3.88 | 3.81 | 26.82M |
| July 31, 2025 | 3.89 | 3.84 | 3.84 | 3.9 | 3.82 | 25.66M |
| July 30, 2025 | 3.88 | 3.89 | 3.89 | 3.93 | 3.87 | 24.27M |
| July 29, 2025 | 3.93 | 3.88 | 3.88 | 3.97 | 3.86 | 30.35M |
| July 28, 2025 | 3.93 | 3.94 | 3.94 | 4 | 3.91 | 27.95M |
| July 25, 2025 | 3.93 | 3.92 | 3.92 | 3.97 | 3.91 | 23.57M |
| July 24, 2025 | 3.97 | 3.93 | 3.93 | 3.98 | 3.92 | 28.47M |
| July 23, 2025 | 3.96 | 3.99 | 3.99 | 4.02 | 3.94 | 28.43M |
| July 22, 2025 | 4.03 | 3.98 | 3.98 | 4.03 | 3.9 | 35.63M |
| July 21, 2025 | 4.08 | 4.02 | 4.02 | 4.1 | 4.01 | 33.19M |
| July 18, 2025 | 4.02 | 4.09 | 4.09 | 4.11 | 4 | 31.81M |
| July 17, 2025 | 4.05 | 4.01 | 4.01 | 4.06 | 4 | 20.42M |
| July 16, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 3.97 | 33.57M |
| July 15, 2025 | 4.15 | 4.04 | 4.04 | 4.17 | 4.03 | 42.69M |
| July 14, 2025 | 4.07 | 4.13 | 4.13 | 4.18 | 4.06 | 38.5M |
| July 11, 2025 | 4.16 | 4.09 | 4.09 | 4.17 | 4.07 | 44.51M |
| July 10, 2025 | 4.17 | 4.24 | 4.14 | 4.25 | 4.16 | 40.86M |
| July 09, 2025 | 4.11 | 4.17 | 4.07 | 4.19 | 4.1 | 37.49M |
| July 08, 2025 | 4.13 | 4.1 | 4 | 4.16 | 4.07 | 28.35M |
| July 07, 2025 | 4.07 | 4.14 | 4.04 | 4.14 | 4.06 | 30.62M |
| July 04, 2025 | 4.01 | 4.06 | 3.96 | 4.1 | 4 | 36.21M |
| July 03, 2025 | 4.02 | 4.01 | 3.92 | 4.04 | 3.98 | 19.57M |
| July 02, 2025 | 3.98 | 4.02 | 3.93 | 4.03 | 3.98 | 32.3M |
| July 01, 2025 | 3.92 | 3.98 | 3.89 | 4.01 | 3.91 | 29.03M |
| June 30, 2025 | 3.93 | 3.92 | 3.83 | 3.95 | 3.88 | 37M |
| June 27, 2025 | 4.05 | 3.96 | 3.96 | 4.15 | 3.94 | 53.83M |
| June 26, 2025 | 4.01 | 4.06 | 4.06 | 4.09 | 3.97 | 42.16M |
| June 25, 2025 | 4 | 4.02 | 4.02 | 4.03 | 3.94 | 39.57M |
| June 24, 2025 | 3.98 | 4.02 | 4.02 | 4.03 | 3.93 | 43.78M |
| June 23, 2025 | 3.95 | 4 | 4 | 4.01 | 3.89 | 42.78M |
| June 20, 2025 | 3.91 | 3.97 | 3.97 | 3.98 | 3.89 | 42.07M |
| June 19, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.88 | 39.43M |
| June 18, 2025 | 3.94 | 3.96 | 3.96 | 3.97 | 3.91 | 28.54M |
| June 17, 2025 | 3.95 | 3.96 | 3.96 | 3.99 | 3.91 | 26.45M |
| June 16, 2025 | 3.92 | 3.96 | 3.96 | 3.97 | 3.9 | 28.14M |
| June 13, 2025 | 4.01 | 3.92 | 3.92 | 4.03 | 3.91 | 33.44M |
| June 12, 2025 | 3.9 | 4.02 | 4.02 | 4.03 | 3.89 | 39.85M |
| June 11, 2025 | 3.9 | 3.9 | 3.9 | 3.95 | 3.87 | 26.71M |
| June 10, 2025 | 3.84 | 3.92 | 3.92 | 3.92 | 3.83 | 43.73M |
| June 09, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.79 | 29.1M |
| June 06, 2025 | 3.84 | 3.85 | 3.85 | 3.88 | 3.81 | 25.1M |
| June 05, 2025 | 3.95 | 3.83 | 3.83 | 3.98 | 3.82 | 38.71M |
| June 04, 2025 | 3.9 | 3.94 | 3.94 | 3.95 | 3.86 | 34.86M |
| June 03, 2025 | 3.77 | 3.9 | 3.9 | 3.92 | 3.76 | 49.87M |
| May 30, 2025 | 3.73 | 3.78 | 3.78 | 3.79 | 3.72 | 29.32M |
| May 29, 2025 | 3.74 | 3.73 | 3.73 | 3.77 | 3.72 | 25.03M |
| May 28, 2025 | 3.74 | 3.75 | 3.75 | 3.77 | 3.7 | 17.8M |
| May 27, 2025 | 3.72 | 3.75 | 3.75 | 3.76 | 3.71 | 21M |
| May 26, 2025 | 3.73 | 3.71 | 3.71 | 3.76 | 3.69 | 24.33M |
