3.73
+0.02(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.69 | 3.71 | 3.71 | 3.72 | 3.64 | 14.27M |
| September 04, 2025 | 3.61 | 3.68 | 3.68 | 3.73 | 3.61 | 26.66M |
| September 03, 2025 | 3.71 | 3.61 | 3.61 | 3.73 | 3.6 | 19.17M |
| September 02, 2025 | 3.74 | 3.7 | 3.7 | 3.74 | 3.67 | 19.23M |
| September 01, 2025 | 3.67 | 3.75 | 3.75 | 3.8 | 3.67 | 24.12M |
| August 29, 2025 | 3.77 | 3.72 | 3.72 | 3.79 | 3.7 | 21.37M |
| August 28, 2025 | 3.85 | 3.78 | 3.78 | 3.91 | 3.66 | 40.28M |
| August 27, 2025 | 3.95 | 3.84 | 3.84 | 3.98 | 3.83 | 45.93M |
| August 26, 2025 | 3.94 | 3.97 | 3.97 | 3.98 | 3.9 | 33.72M |
| August 25, 2025 | 3.94 | 3.93 | 3.93 | 3.95 | 3.9 | 29.26M |
| August 22, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.89 | 24.1M |
| August 21, 2025 | 3.96 | 3.95 | 3.95 | 3.97 | 3.91 | 23.54M |
| August 20, 2025 | 3.95 | 3.96 | 3.96 | 3.97 | 3.91 | 24.54M |
| August 19, 2025 | 3.91 | 3.96 | 3.96 | 3.98 | 3.85 | 45.44M |
| August 18, 2025 | 3.76 | 3.89 | 3.89 | 3.94 | 3.76 | 56.95M |
| August 15, 2025 | 3.78 | 3.77 | 3.77 | 3.8 | 3.75 | 25.33M |
| August 14, 2025 | 3.88 | 3.77 | 3.77 | 3.89 | 3.77 | 28.45M |
| August 13, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.86 | 22.32M |
| August 12, 2025 | 3.9 | 3.9 | 3.9 | 3.94 | 3.86 | 23.8M |
| August 11, 2025 | 3.86 | 3.91 | 3.91 | 4.03 | 3.84 | 39.09M |
| August 08, 2025 | 3.88 | 3.85 | 3.85 | 3.9 | 3.82 | 21.75M |
| August 07, 2025 | 3.91 | 3.89 | 3.89 | 3.93 | 3.88 | 19.94M |
| August 06, 2025 | 3.91 | 3.91 | 3.91 | 3.94 | 3.85 | 25.29M |
| August 05, 2025 | 3.88 | 3.92 | 3.92 | 3.92 | 3.86 | 24.33M |
| August 04, 2025 | 3.93 | 3.87 | 3.87 | 3.94 | 3.84 | 27.97M |
| August 01, 2025 | 3.88 | 3.92 | 3.92 | 3.99 | 3.84 | 34.06M |
| July 31, 2025 | 3.92 | 3.84 | 3.84 | 3.95 | 3.82 | 33.21M |
| July 30, 2025 | 3.84 | 3.93 | 3.93 | 4.01 | 3.82 | 53.91M |
| July 29, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.8 | 23.02M |
| July 28, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.88 | 20.33M |
| July 25, 2025 | 3.88 | 3.91 | 3.91 | 3.92 | 3.86 | 26.49M |
| July 24, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.83 | 16.7M |
| July 23, 2025 | 3.87 | 3.84 | 3.84 | 3.91 | 3.83 | 22.58M |
| July 22, 2025 | 3.88 | 3.88 | 3.88 | 3.91 | 3.84 | 21.83M |
| July 21, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.88 | 25.32M |
| July 18, 2025 | 3.87 | 3.91 | 3.91 | 3.93 | 3.87 | 24.52M |
| July 17, 2025 | 3.85 | 3.87 | 3.87 | 3.9 | 3.84 | 18.86M |
| July 16, 2025 | 3.82 | 3.86 | 3.86 | 3.91 | 3.81 | 19.21M |
| July 15, 2025 | 3.88 | 3.82 | 3.82 | 3.9 | 3.78 | 22.39M |
| July 14, 2025 | 3.89 | 3.88 | 3.88 | 3.91 | 3.85 | 18.41M |
| July 11, 2025 | 3.88 | 3.89 | 3.89 | 3.92 | 3.84 | 21.63M |
| July 10, 2025 | 3.84 | 3.88 | 3.88 | 3.88 | 3.84 | 22.13M |
| July 09, 2025 | 3.82 | 3.84 | 3.84 | 3.87 | 3.79 | 26.53M |
| July 08, 2025 | 3.75 | 3.8 | 3.8 | 3.81 | 3.74 | 24.66M |
| July 07, 2025 | 3.71 | 3.74 | 3.74 | 3.75 | 3.68 | 16.61M |
| July 04, 2025 | 3.73 | 3.71 | 3.71 | 3.73 | 3.69 | 15.69M |
| July 03, 2025 | 3.73 | 3.73 | 3.73 | 3.76 | 3.71 | 17.52M |
| July 02, 2025 | 3.73 | 3.73 | 3.73 | 3.74 | 3.69 | 16.26M |
| July 01, 2025 | 3.74 | 3.72 | 3.72 | 3.75 | 3.69 | 18.07M |
| June 30, 2025 | 3.73 | 3.74 | 3.74 | 3.76 | 3.71 | 18.23M |
| June 27, 2025 | 3.69 | 3.72 | 3.72 | 3.74 | 3.68 | 19.31M |
| June 26, 2025 | 3.75 | 3.7 | 3.7 | 3.76 | 3.69 | 22.34M |
| June 25, 2025 | 3.73 | 3.72 | 3.72 | 3.73 | 3.67 | 23.11M |
| June 24, 2025 | 3.65 | 3.73 | 3.73 | 3.75 | 3.65 | 26.97M |
| June 23, 2025 | 3.56 | 3.67 | 3.67 | 3.68 | 3.52 | 25.18M |
| June 20, 2025 | 3.63 | 3.55 | 3.55 | 3.65 | 3.55 | 24.26M |
| June 19, 2025 | 3.65 | 3.65 | 3.65 | 3.68 | 3.6 | 25.87M |
| June 18, 2025 | 3.71 | 3.67 | 3.67 | 3.74 | 3.66 | 23.71M |
| June 17, 2025 | 3.77 | 3.71 | 3.71 | 3.79 | 3.68 | 30.93M |
| June 16, 2025 | 3.67 | 3.78 | 3.78 | 3.84 | 3.65 | 52.85M |