3.78
+0.01(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.74 | 3.77 | 3.77 | 3.82 | 3.73 | 18.93M |
| August 15, 2025 | 3.72 | 3.74 | 3.74 | 3.75 | 3.71 | 14.52M |
| August 14, 2025 | 3.81 | 3.73 | 3.73 | 3.83 | 3.72 | 17.94M |
| August 13, 2025 | 3.88 | 3.8 | 3.8 | 3.93 | 3.8 | 23.42M |
| August 12, 2025 | 3.83 | 3.87 | 3.87 | 3.89 | 3.8 | 19.5M |
| August 11, 2025 | 3.8 | 3.83 | 3.83 | 3.84 | 3.78 | 15.95M |
| August 08, 2025 | 3.79 | 3.8 | 3.8 | 3.81 | 3.75 | 13.63M |
| August 07, 2025 | 3.77 | 3.8 | 3.8 | 3.83 | 3.76 | 21.38M |
| August 06, 2025 | 3.79 | 3.78 | 3.78 | 3.83 | 3.75 | 22.17M |
| August 05, 2025 | 3.69 | 3.81 | 3.81 | 3.89 | 3.69 | 35.62M |
| August 04, 2025 | 3.71 | 3.69 | 3.69 | 3.72 | 3.65 | 20.02M |
| August 01, 2025 | 3.65 | 3.75 | 3.75 | 3.96 | 3.6 | 36.46M |
| July 31, 2025 | 3.71 | 3.64 | 3.64 | 3.74 | 3.63 | 17.12M |
| July 30, 2025 | 3.7 | 3.73 | 3.73 | 3.75 | 3.66 | 19.92M |
| July 29, 2025 | 3.7 | 3.71 | 3.71 | 3.72 | 3.66 | 22.54M |
| July 28, 2025 | 3.83 | 3.7 | 3.7 | 3.84 | 3.69 | 64.22M |
| July 25, 2025 | 3.67 | 3.95 | 3.95 | 4.03 | 3.66 | 94.8M |
| July 24, 2025 | 3.63 | 3.66 | 3.66 | 3.67 | 3.62 | 7.97M |
| July 23, 2025 | 3.67 | 3.63 | 3.63 | 3.68 | 3.62 | 9.42M |
| July 22, 2025 | 3.68 | 3.66 | 3.66 | 3.69 | 3.63 | 7.36M |
| July 21, 2025 | 3.64 | 3.68 | 3.68 | 3.68 | 3.61 | 10.48M |
| July 18, 2025 | 3.59 | 3.64 | 3.64 | 3.67 | 3.59 | 11.36M |
| July 17, 2025 | 3.58 | 3.59 | 3.59 | 3.6 | 3.56 | 6.14M |
| July 16, 2025 | 3.58 | 3.58 | 3.58 | 3.63 | 3.57 | 8.63M |
| July 15, 2025 | 3.62 | 3.57 | 3.57 | 3.63 | 3.53 | 14.41M |
| July 14, 2025 | 3.69 | 3.65 | 3.65 | 3.7 | 3.64 | 9.03M |
| July 11, 2025 | 3.7 | 3.69 | 3.69 | 3.7 | 3.65 | 9.79M |
| July 10, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.67 | 8.05M |
| July 09, 2025 | 3.68 | 3.7 | 3.7 | 3.73 | 3.67 | 11.62M |
| July 08, 2025 | 3.68 | 3.68 | 3.68 | 3.7 | 3.66 | 8.09M |
| July 07, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.63 | 7.65M |
| July 04, 2025 | 3.68 | 3.66 | 3.66 | 3.68 | 3.64 | 6.64M |
| July 03, 2025 | 3.68 | 3.67 | 3.67 | 3.72 | 3.64 | 8.38M |
| July 02, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.65 | 9.92M |
| July 01, 2025 | 3.81 | 3.72 | 3.72 | 3.81 | 3.68 | 12.48M |
| June 30, 2025 | 3.78 | 3.79 | 3.79 | 3.82 | 3.75 | 12.65M |
| June 27, 2025 | 3.7 | 3.78 | 3.78 | 3.78 | 3.69 | 12.94M |
| June 26, 2025 | 3.74 | 3.72 | 3.72 | 3.75 | 3.68 | 13.31M |
| June 25, 2025 | 3.64 | 3.78 | 3.78 | 3.85 | 3.62 | 23.04M |
| June 24, 2025 | 3.61 | 3.63 | 3.63 | 3.63 | 3.59 | 8.45M |
| June 23, 2025 | 3.51 | 3.61 | 3.61 | 3.61 | 3.49 | 11.09M |
| June 20, 2025 | 3.53 | 3.52 | 3.52 | 3.54 | 3.48 | 8.84M |
| June 19, 2025 | 3.52 | 3.52 | 3.52 | 3.55 | 3.51 | 8.49M |
| June 18, 2025 | 3.55 | 3.52 | 3.52 | 3.59 | 3.51 | 7.57M |
| June 17, 2025 | 3.56 | 3.56 | 3.56 | 3.59 | 3.55 | 8.21M |
| June 16, 2025 | 3.56 | 3.59 | 3.59 | 3.67 | 3.56 | 16.34M |
| June 13, 2025 | 3.6 | 3.49 | 3.49 | 3.6 | 3.49 | 15.15M |
| June 12, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.57 | 10.17M |
| June 11, 2025 | 3.6 | 3.62 | 3.62 | 3.65 | 3.59 | 9.32M |
| June 10, 2025 | 3.7 | 3.61 | 3.61 | 3.72 | 3.56 | 22.56M |
| June 09, 2025 | 3.66 | 3.71 | 3.71 | 3.72 | 3.65 | 13.08M |
| June 06, 2025 | 3.72 | 3.67 | 3.67 | 3.73 | 3.66 | 18.8M |
| June 05, 2025 | 3.72 | 3.74 | 3.74 | 3.78 | 3.7 | 19.87M |
| June 04, 2025 | 3.73 | 3.72 | 3.72 | 3.75 | 3.69 | 17.4M |
| June 03, 2025 | 3.81 | 3.73 | 3.73 | 3.86 | 3.7 | 45.74M |
| May 30, 2025 | 4.56 | 3.87 | 3.87 | 4.56 | 3.85 | 91.39M |
| May 29, 2025 | 4.14 | 4.28 | 4.28 | 4.33 | 4.06 | 40.63M |
| May 28, 2025 | 3.97 | 4.07 | 4.07 | 4.13 | 3.97 | 27.34M |
| May 27, 2025 | 3.93 | 3.97 | 3.97 | 4.02 | 3.93 | 19.42M |
| May 26, 2025 | 3.92 | 3.92 | 3.92 | 3.93 | 3.86 | 15.56M |