3.76
+0.2(+5.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.53 | 3.56 | 3.56 | 3.58 | 3.48 | 47.92M |
| September 04, 2025 | 3.53 | 3.53 | 3.53 | 3.55 | 3.49 | 44.25M |
| September 03, 2025 | 3.62 | 3.53 | 3.53 | 3.66 | 3.52 | 62.51M |
| September 02, 2025 | 3.71 | 3.62 | 3.62 | 3.71 | 3.59 | 63.01M |
| September 01, 2025 | 3.69 | 3.71 | 3.71 | 3.75 | 3.66 | 53.32M |
| August 29, 2025 | 3.73 | 3.69 | 3.69 | 3.74 | 3.67 | 50.68M |
| August 28, 2025 | 3.7 | 3.72 | 3.72 | 3.75 | 3.61 | 67.02M |
| August 27, 2025 | 3.79 | 3.71 | 3.71 | 3.82 | 3.71 | 75.61M |
| August 26, 2025 | 3.79 | 3.78 | 3.78 | 3.83 | 3.77 | 61.19M |
| August 25, 2025 | 3.85 | 3.8 | 3.8 | 3.86 | 3.77 | 68.54M |
| August 22, 2025 | 3.71 | 3.82 | 3.82 | 3.84 | 3.7 | 85.96M |
| August 21, 2025 | 3.69 | 3.72 | 3.72 | 3.72 | 3.67 | 56.22M |
| August 20, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.63 | 41.38M |
| August 19, 2025 | 3.66 | 3.68 | 3.68 | 3.73 | 3.64 | 50.71M |
| August 18, 2025 | 3.6 | 3.65 | 3.65 | 3.68 | 3.58 | 55.68M |
| August 15, 2025 | 3.57 | 3.6 | 3.6 | 3.61 | 3.56 | 42.42M |
| August 14, 2025 | 3.69 | 3.56 | 3.56 | 3.7 | 3.55 | 59.78M |
| August 13, 2025 | 3.61 | 3.68 | 3.68 | 3.76 | 3.6 | 82.15M |
| August 12, 2025 | 3.63 | 3.6 | 3.6 | 3.64 | 3.59 | 28.72M |
| August 11, 2025 | 3.6 | 3.64 | 3.64 | 3.64 | 3.59 | 32.95M |
| August 08, 2025 | 3.61 | 3.61 | 3.61 | 3.63 | 3.57 | 34.89M |
| August 07, 2025 | 3.6 | 3.6 | 3.6 | 3.63 | 3.59 | 34.63M |
| August 06, 2025 | 3.64 | 3.59 | 3.59 | 3.64 | 3.57 | 39.48M |
| August 05, 2025 | 3.58 | 3.64 | 3.64 | 3.65 | 3.57 | 47.28M |
| August 04, 2025 | 3.59 | 3.58 | 3.58 | 3.59 | 3.53 | 34.44M |
| August 01, 2025 | 3.55 | 3.6 | 3.6 | 3.61 | 3.55 | 42.16M |
| July 31, 2025 | 3.6 | 3.56 | 3.54 | 3.62 | 3.54 | 45.23M |
| July 30, 2025 | 3.61 | 3.63 | 3.61 | 3.68 | 3.6 | 53.58M |
| July 29, 2025 | 3.58 | 3.6 | 3.58 | 3.6 | 3.54 | 37.69M |
| July 28, 2025 | 3.59 | 3.57 | 3.55 | 3.62 | 3.56 | 42.32M |
| July 25, 2025 | 3.62 | 3.6 | 3.6 | 3.66 | 3.58 | 50.2M |
| July 24, 2025 | 3.54 | 3.62 | 3.62 | 3.62 | 3.53 | 39.36M |
| July 23, 2025 | 3.58 | 3.55 | 3.55 | 3.6 | 3.55 | 39.16M |
| July 22, 2025 | 3.54 | 3.59 | 3.59 | 3.6 | 3.53 | 44.91M |
| July 21, 2025 | 3.51 | 3.55 | 3.55 | 3.55 | 3.5 | 40.51M |
| July 18, 2025 | 3.5 | 3.51 | 3.51 | 3.51 | 3.48 | 27.36M |
| July 17, 2025 | 3.49 | 3.49 | 3.49 | 3.54 | 3.47 | 32.38M |
| July 16, 2025 | 3.46 | 3.5 | 3.5 | 3.51 | 3.45 | 41.79M |
| July 15, 2025 | 3.51 | 3.45 | 3.45 | 3.51 | 3.43 | 33.6M |
| July 14, 2025 | 3.53 | 3.51 | 3.51 | 3.53 | 3.48 | 33.62M |
| July 11, 2025 | 3.51 | 3.53 | 3.53 | 3.55 | 3.48 | 44.77M |
| July 10, 2025 | 3.48 | 3.51 | 3.51 | 3.52 | 3.47 | 39.32M |
| July 09, 2025 | 3.49 | 3.48 | 3.48 | 3.5 | 3.46 | 31.72M |
| July 08, 2025 | 3.47 | 3.49 | 3.49 | 3.5 | 3.46 | 32.65M |
| July 07, 2025 | 3.45 | 3.48 | 3.48 | 3.49 | 3.44 | 32.18M |
| July 04, 2025 | 3.45 | 3.45 | 3.45 | 3.47 | 3.42 | 31.19M |
| July 03, 2025 | 3.44 | 3.45 | 3.45 | 3.49 | 3.43 | 30.94M |
| July 02, 2025 | 3.43 | 3.45 | 3.45 | 3.46 | 3.41 | 29.34M |
| July 01, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.4 | 23.8M |
| June 30, 2025 | 3.43 | 3.44 | 3.44 | 3.45 | 3.42 | 23.89M |
| June 27, 2025 | 3.42 | 3.42 | 3.42 | 3.47 | 3.41 | 28.12M |
| June 26, 2025 | 3.4 | 3.42 | 3.42 | 3.44 | 3.39 | 36.93M |
| June 25, 2025 | 3.38 | 3.4 | 3.4 | 3.41 | 3.35 | 23.93M |
| June 24, 2025 | 3.32 | 3.38 | 3.38 | 3.38 | 3.32 | 25.1M |
| June 23, 2025 | 3.28 | 3.32 | 3.32 | 3.33 | 3.27 | 24.12M |
| June 20, 2025 | 3.35 | 3.29 | 3.29 | 3.35 | 3.27 | 27.36M |
| June 19, 2025 | 3.36 | 3.33 | 3.33 | 3.37 | 3.32 | 31.36M |
| June 18, 2025 | 3.44 | 3.36 | 3.36 | 3.44 | 3.36 | 28.69M |
| June 17, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.41 | 28.14M |
| June 16, 2025 | 3.39 | 3.43 | 3.43 | 3.44 | 3.39 | 31.21M |