3.95
+0.02(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.93 | 3.93 | 3.93 | 3.94 | 3.91 | 25.37M |
| September 04, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.9 | 38.37M |
| September 03, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.92 | 27.12M |
| September 02, 2025 | 3.94 | 3.95 | 3.95 | 3.96 | 3.93 | 43.16M |
| September 01, 2025 | 3.99 | 3.93 | 3.93 | 4 | 3.93 | 59.96M |
| August 29, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.97 | 59.1M |
| August 28, 2025 | 4.01 | 4.01 | 4.01 | 4.03 | 3.97 | 50.15M |
| August 27, 2025 | 4.06 | 4.01 | 4.01 | 4.07 | 4.01 | 52.08M |
| August 26, 2025 | 4.05 | 4.06 | 4.06 | 4.09 | 4.04 | 73.58M |
| August 25, 2025 | 4.04 | 4.05 | 4.05 | 4.05 | 4.03 | 46.59M |
| August 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | 42.39M |
| August 21, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4.02 | 48.73M |
| August 20, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4.01 | 36.27M |
| August 19, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4.02 | 31.55M |
| August 18, 2025 | 4.03 | 4.02 | 4.02 | 4.04 | 4.02 | 37.38M |
| August 15, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4.02 | 36.94M |
| August 14, 2025 | 4.06 | 4.03 | 4.03 | 4.06 | 4.03 | 32.97M |
| August 13, 2025 | 4.08 | 4.05 | 4.05 | 4.08 | 4.04 | 37.97M |
| August 12, 2025 | 4.06 | 4.08 | 4.08 | 4.09 | 4.06 | 31.32M |
| August 11, 2025 | 4.07 | 4.05 | 4.05 | 4.08 | 4.04 | 23.88M |
| August 08, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.06 | 26.25M |
| August 07, 2025 | 4.06 | 4.07 | 4.07 | 4.09 | 4.05 | 32.65M |
| August 06, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.03 | 35.56M |
| August 05, 2025 | 4.05 | 4.05 | 4.05 | 4.06 | 4.04 | 21.21M |
| August 04, 2025 | 4.02 | 4.05 | 4.05 | 4.06 | 4 | 32.26M |
| August 01, 2025 | 4.04 | 4.03 | 4.03 | 4.05 | 4.01 | 37.66M |
| July 31, 2025 | 4.05 | 4.05 | 4.05 | 4.06 | 4.01 | 62.85M |
| July 30, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.04 | 41.64M |
| July 29, 2025 | 4.05 | 4.05 | 4.05 | 4.06 | 4.04 | 24.53M |
| July 28, 2025 | 4.07 | 4.05 | 4.05 | 4.08 | 4.04 | 57.98M |
| July 25, 2025 | 4.12 | 4.08 | 4.08 | 4.14 | 4.07 | 43.6M |
| July 24, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.07 | 41.77M |
| July 23, 2025 | 4.12 | 4.1 | 4.1 | 4.15 | 4.1 | 54.35M |
| July 22, 2025 | 4.09 | 4.12 | 4.12 | 4.12 | 4.07 | 41.89M |
| July 21, 2025 | 4.06 | 4.08 | 4.08 | 4.09 | 4.05 | 34.79M |
| July 18, 2025 | 4.07 | 4.06 | 4.06 | 4.08 | 4.04 | 41.37M |
| July 17, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.05 | 44.85M |
| July 16, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.06 | 26.08M |
| July 15, 2025 | 4.14 | 4.08 | 4.08 | 4.16 | 4.07 | 43.31M |
| July 14, 2025 | 4.14 | 4.14 | 4.14 | 4.16 | 4.13 | 26.8M |
| July 11, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.11 | 48.43M |
| July 10, 2025 | 4.09 | 4.12 | 4.12 | 4.13 | 4.07 | 46.45M |
| July 09, 2025 | 4.09 | 4.08 | 4.08 | 4.12 | 4.08 | 36.4M |
| July 08, 2025 | 4.12 | 4.09 | 4.09 | 4.13 | 4.07 | 63.81M |
| July 07, 2025 | 4.11 | 4.12 | 4.12 | 4.15 | 4.09 | 37.92M |
| July 04, 2025 | 4.06 | 4.11 | 4.11 | 4.15 | 4.06 | 90.86M |
| July 03, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 4.05 | 23.77M |
| July 02, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.05 | 19.12M |
| July 01, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 4.04 | 27.92M |
| June 30, 2025 | 4.05 | 4.06 | 4.06 | 4.09 | 4.05 | 24.61M |
| June 27, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 4.04 | 47.38M |
| June 26, 2025 | 4.09 | 4.06 | 4.06 | 4.1 | 4.05 | 37.63M |
| June 25, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4.06 | 40.7M |
| June 24, 2025 | 4.11 | 4.11 | 4.11 | 4.12 | 4.07 | 53.98M |
| June 23, 2025 | 4.16 | 4.12 | 4.12 | 4.2 | 4.11 | 48.44M |
| June 20, 2025 | 4.08 | 4.17 | 4.17 | 4.19 | 4.07 | 76.13M |
| June 19, 2025 | 4.06 | 4.08 | 4.08 | 4.1 | 4.04 | 49.01M |
| June 18, 2025 | 4.06 | 4.05 | 4.05 | 4.09 | 4.04 | 31.5M |
| June 17, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.04 | 30.1M |
| June 16, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.03 | 34.18M |