3.66
-0.05(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.73 | 3.71 | 3.71 | 3.89 | 3.67 | 32.46M |
| August 15, 2025 | 3.61 | 3.63 | 3.63 | 3.65 | 3.6 | 14.4M |
| August 14, 2025 | 3.7 | 3.61 | 3.61 | 3.8 | 3.61 | 29.64M |
| August 13, 2025 | 3.76 | 3.69 | 3.69 | 3.79 | 3.68 | 18.27M |
| August 12, 2025 | 3.69 | 3.75 | 3.75 | 3.8 | 3.64 | 28.13M |
| August 11, 2025 | 3.62 | 3.7 | 3.7 | 3.71 | 3.61 | 21.91M |
| August 08, 2025 | 3.58 | 3.62 | 3.62 | 3.63 | 3.58 | 16.51M |
| August 07, 2025 | 3.66 | 3.59 | 3.59 | 3.68 | 3.58 | 17.72M |
| August 06, 2025 | 3.64 | 3.65 | 3.65 | 3.66 | 3.55 | 26.29M |
| August 05, 2025 | 3.62 | 3.63 | 3.63 | 3.65 | 3.6 | 23.45M |
| August 04, 2025 | 3.74 | 3.64 | 3.64 | 3.74 | 3.61 | 30.47M |
| August 01, 2025 | 3.74 | 3.77 | 3.77 | 3.79 | 3.7 | 20.16M |
| July 31, 2025 | 3.85 | 3.73 | 3.73 | 3.93 | 3.71 | 39.4M |
| July 30, 2025 | 3.83 | 3.84 | 3.84 | 4.03 | 3.83 | 47.07M |
| July 29, 2025 | 3.77 | 3.89 | 3.89 | 3.91 | 3.68 | 50.87M |
| July 28, 2025 | 3.78 | 3.77 | 3.77 | 3.81 | 3.73 | 27.04M |
| July 25, 2025 | 3.83 | 3.73 | 3.73 | 3.9 | 3.72 | 36.6M |
| July 24, 2025 | 3.78 | 3.77 | 3.77 | 3.82 | 3.69 | 43.28M |
| July 23, 2025 | 3.98 | 3.78 | 3.78 | 4.03 | 3.76 | 76.04M |
| July 22, 2025 | 4.09 | 3.98 | 3.98 | 4.18 | 3.95 | 133.98M |
| July 21, 2025 | 3.6 | 3.91 | 3.91 | 3.91 | 3.6 | 59.49M |
| July 18, 2025 | 3.59 | 3.55 | 3.55 | 3.59 | 3.51 | 22.6M |
| July 17, 2025 | 3.61 | 3.57 | 3.57 | 3.65 | 3.56 | 34.31M |
| July 16, 2025 | 3.75 | 3.61 | 3.61 | 3.75 | 3.6 | 55.25M |
| July 15, 2025 | 3.65 | 3.68 | 3.68 | 3.82 | 3.65 | 78.38M |
| July 14, 2025 | 3.83 | 3.78 | 3.78 | 4 | 3.7 | 83.15M |
| July 11, 2025 | 4 | 3.9 | 3.9 | 4.18 | 3.85 | 144.93M |
| July 10, 2025 | 3.47 | 3.81 | 3.81 | 3.81 | 3.46 | 77.06M |
| July 09, 2025 | 3.44 | 3.46 | 3.46 | 3.48 | 3.42 | 16M |
| July 08, 2025 | 3.41 | 3.45 | 3.45 | 3.47 | 3.41 | 13.88M |
| July 07, 2025 | 3.35 | 3.43 | 3.43 | 3.44 | 3.32 | 22.97M |
| July 04, 2025 | 3.38 | 3.34 | 3.34 | 3.38 | 3.32 | 15.92M |
| July 03, 2025 | 3.38 | 3.38 | 3.38 | 3.41 | 3.36 | 16.15M |
| July 02, 2025 | 3.36 | 3.37 | 3.37 | 3.41 | 3.32 | 14.95M |
| July 01, 2025 | 3.34 | 3.37 | 3.37 | 3.4 | 3.32 | 15.56M |
| June 30, 2025 | 3.35 | 3.33 | 3.33 | 3.37 | 3.3 | 14.7M |
| June 27, 2025 | 3.33 | 3.35 | 3.35 | 3.41 | 3.33 | 21.81M |
| June 26, 2025 | 3.29 | 3.32 | 3.32 | 3.35 | 3.28 | 24.1M |
| June 25, 2025 | 3.35 | 3.34 | 3.34 | 3.48 | 3.3 | 38.59M |
| June 24, 2025 | 3.19 | 3.3 | 3.3 | 3.32 | 3.17 | 30.12M |
| June 23, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.1 | 24.77M |
| June 20, 2025 | 3.21 | 3.18 | 3.18 | 3.26 | 3.17 | 18.32M |
| June 19, 2025 | 3.29 | 3.22 | 3.22 | 3.29 | 3.19 | 26.04M |
| June 18, 2025 | 3.33 | 3.27 | 3.27 | 3.36 | 3.25 | 25.92M |
| June 17, 2025 | 3.29 | 3.4 | 3.4 | 3.55 | 3.24 | 48.54M |
| June 16, 2025 | 3.22 | 3.29 | 3.29 | 3.37 | 3.21 | 27.08M |
| June 13, 2025 | 3.29 | 3.23 | 3.23 | 3.33 | 3.21 | 29.95M |
| June 12, 2025 | 3.33 | 3.32 | 3.32 | 3.4 | 3.3 | 32.29M |
| June 11, 2025 | 3.31 | 3.37 | 3.37 | 3.38 | 3.28 | 49.36M |
| June 10, 2025 | 3.43 | 3.32 | 3.32 | 3.46 | 3.27 | 73.34M |
| June 09, 2025 | 3.6 | 3.47 | 3.47 | 3.61 | 3.41 | 115.92M |
| June 06, 2025 | 3.3 | 3.67 | 3.67 | 3.67 | 3.21 | 127.89M |
| June 05, 2025 | 3.45 | 3.34 | 3.34 | 3.51 | 3.34 | 62.15M |
| June 04, 2025 | 2.91 | 3.19 | 3.19 | 3.19 | 2.89 | 50.75M |
| June 03, 2025 | 2.9 | 2.9 | 2.9 | 2.94 | 2.88 | 11.8M |
| May 30, 2025 | 2.95 | 2.91 | 2.91 | 2.95 | 2.9 | 10.74M |
| May 29, 2025 | 2.91 | 2.95 | 2.95 | 2.96 | 2.89 | 11.92M |
| May 28, 2025 | 2.92 | 2.9 | 2.9 | 2.94 | 2.89 | 11.25M |
| May 27, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.9 | 12.15M |
| May 26, 2025 | 2.9 | 2.95 | 2.95 | 2.95 | 2.88 | 14.59M |