3.96
-0.05(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.99 | 4.01 | 4.01 | 4.05 | 3.95 | 27.22M |
| August 15, 2025 | 3.96 | 3.99 | 3.99 | 4.01 | 3.96 | 14.64M |
| August 14, 2025 | 4.08 | 3.98 | 3.98 | 4.08 | 3.97 | 20.28M |
| August 13, 2025 | 4.11 | 4.07 | 4.07 | 4.12 | 4.05 | 17.56M |
| August 12, 2025 | 4.12 | 4.1 | 4.1 | 4.15 | 4.09 | 9.02M |
| August 11, 2025 | 4.1 | 4.13 | 4.13 | 4.15 | 4.08 | 13.69M |
| August 08, 2025 | 4.07 | 4.1 | 4.1 | 4.1 | 4.06 | 9.15M |
| August 07, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.07 | 8.11M |
| August 06, 2025 | 4.12 | 4.11 | 4.11 | 4.13 | 4.07 | 10.65M |
| August 05, 2025 | 4.1 | 4.12 | 4.12 | 4.16 | 4.07 | 9.67M |
| August 04, 2025 | 4.04 | 4.09 | 4.09 | 4.12 | 4.02 | 8.13M |
| August 01, 2025 | 4.07 | 4.05 | 4.05 | 4.1 | 4.04 | 8.71M |
| July 31, 2025 | 4.12 | 4.06 | 4.06 | 4.14 | 4.05 | 12.14M |
| July 30, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.08 | 13.95M |
| July 29, 2025 | 4.16 | 4.12 | 4.12 | 4.17 | 4.08 | 11.91M |
| July 28, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.14 | 8.46M |
| July 25, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.14 | 11.27M |
| July 24, 2025 | 4.11 | 4.16 | 4.16 | 4.16 | 4.11 | 11.7M |
| July 23, 2025 | 4.13 | 4.1 | 4.1 | 4.16 | 4.1 | 10.85M |
| July 22, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.09 | 11.71M |
| July 21, 2025 | 4.06 | 4.15 | 4.15 | 4.16 | 4.05 | 20.37M |
| July 18, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.04 | 7.61M |
| July 17, 2025 | 4.07 | 4.05 | 4.05 | 4.09 | 4.04 | 9.95M |
| July 16, 2025 | 4.03 | 4.06 | 4.06 | 4.09 | 4.02 | 9.59M |
| July 15, 2025 | 4.07 | 4.03 | 4.03 | 4.08 | 4 | 12.31M |
| July 14, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.06 | 8.07M |
| July 11, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.05 | 10.95M |
| July 10, 2025 | 4.06 | 4.08 | 4.08 | 4.08 | 4.05 | 11.55M |
| July 09, 2025 | 4.08 | 4.06 | 4.06 | 4.11 | 4.05 | 15M |
| July 08, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.04 | 10.18M |
| July 07, 2025 | 4.04 | 4.06 | 4.06 | 4.09 | 4.02 | 8.13M |
| July 04, 2025 | 4.06 | 4.02 | 4.02 | 4.07 | 4.02 | 9.91M |
| July 03, 2025 | 4.04 | 4.06 | 4.06 | 4.08 | 4.03 | 7.88M |
| July 02, 2025 | 4.03 | 4.03 | 4.03 | 4.05 | 4 | 10.03M |
| July 01, 2025 | 3.96 | 4.03 | 4.03 | 4.05 | 3.93 | 15.38M |
| June 30, 2025 | 3.95 | 3.95 | 3.95 | 3.96 | 3.93 | 8.11M |
| June 27, 2025 | 3.94 | 3.94 | 3.94 | 3.98 | 3.93 | 8.54M |
| June 26, 2025 | 3.96 | 3.95 | 3.95 | 3.98 | 3.93 | 8.11M |
| June 25, 2025 | 3.95 | 3.95 | 3.95 | 3.97 | 3.93 | 9.62M |
| June 24, 2025 | 3.91 | 3.96 | 3.96 | 3.96 | 3.9 | 7.09M |
| June 23, 2025 | 3.83 | 3.9 | 3.9 | 3.91 | 3.83 | 6.47M |
| June 20, 2025 | 3.86 | 3.85 | 3.85 | 3.89 | 3.83 | 7.4M |
| June 19, 2025 | 3.92 | 3.87 | 3.87 | 3.92 | 3.84 | 11.14M |
| June 18, 2025 | 3.97 | 3.93 | 3.93 | 3.97 | 3.9 | 10.07M |
| June 17, 2025 | 3.97 | 3.98 | 3.98 | 4 | 3.96 | 6.47M |
| June 16, 2025 | 3.95 | 3.99 | 3.99 | 4.01 | 3.95 | 10.44M |
| June 13, 2025 | 4.07 | 3.98 | 3.98 | 4.07 | 3.98 | 11.96M |
| June 12, 2025 | 4.05 | 4.08 | 4.08 | 4.1 | 4.05 | 13.67M |
| June 11, 2025 | 4.06 | 4.06 | 4.06 | 4.11 | 4.04 | 13.04M |
| June 10, 2025 | 4.07 | 4.06 | 4.06 | 4.19 | 4.01 | 24.06M |
| June 09, 2025 | 3.99 | 4.12 | 4.12 | 4.12 | 3.99 | 15.46M |
| June 06, 2025 | 3.99 | 4 | 4 | 4.01 | 3.98 | 6.71M |
| June 05, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.97 | 12.03M |
| June 04, 2025 | 3.99 | 4.03 | 4.03 | 4.04 | 3.97 | 9.26M |
| June 03, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.96 | 10.28M |
| May 30, 2025 | 4.04 | 3.99 | 3.99 | 4.05 | 3.98 | 11.38M |
| May 29, 2025 | 4.03 | 4.05 | 4.05 | 4.08 | 4 | 10.5M |
| May 28, 2025 | 4.04 | 4.02 | 4.02 | 4.06 | 4 | 7.02M |
| May 27, 2025 | 4.02 | 4.05 | 4.05 | 4.05 | 3.99 | 10.17M |
| May 26, 2025 | 4.04 | 4.03 | 4.03 | 4.05 | 4 | 10.12M |