3.49
-0.07(-1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.62 | 3.56 | 3.56 | 3.62 | 3.46 | 121.5M |
| September 04, 2025 | 3.58 | 3.62 | 3.62 | 3.7 | 3.56 | 103.54M |
| September 03, 2025 | 3.84 | 3.62 | 3.62 | 3.86 | 3.57 | 166.34M |
| September 02, 2025 | 3.9 | 3.84 | 3.84 | 3.9 | 3.78 | 125.6M |
| September 01, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.88 | 96.23M |
| August 29, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.89 | 91.36M |
| August 28, 2025 | 3.89 | 3.94 | 3.94 | 3.95 | 3.83 | 144.88M |
| August 27, 2025 | 3.99 | 3.92 | 3.92 | 4 | 3.92 | 173.4M |
| August 26, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.92 | 145.81M |
| August 25, 2025 | 4 | 3.96 | 3.96 | 4.02 | 3.92 | 211.33M |
| August 22, 2025 | 3.89 | 3.99 | 3.99 | 4.02 | 3.85 | 254.25M |
| August 21, 2025 | 3.88 | 3.88 | 3.88 | 3.93 | 3.85 | 137.01M |
| August 20, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.83 | 188.92M |
| August 19, 2025 | 3.98 | 3.91 | 3.91 | 4.02 | 3.9 | 218.03M |
| August 18, 2025 | 3.9 | 3.98 | 3.98 | 4.03 | 3.89 | 271.35M |
| August 15, 2025 | 3.85 | 3.92 | 3.92 | 3.95 | 3.84 | 220.32M |
| August 14, 2025 | 4.05 | 3.88 | 3.88 | 4.1 | 3.88 | 402.6M |
| August 13, 2025 | 4.2 | 4.09 | 4.09 | 4.25 | 4.02 | 628.92M |
| August 12, 2025 | 4.32 | 4.4 | 4.4 | 4.95 | 4.32 | 892.16M |
| August 11, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 42.24M |
| August 08, 2025 | 5 | 5.28 | 5.28 | 5.28 | 4.95 | 542.81M |
| August 07, 2025 | 4.32 | 4.8 | 4.8 | 4.8 | 4.22 | 424.05M |
| August 06, 2025 | 4.28 | 4.36 | 4.36 | 4.45 | 4.28 | 239.18M |
| August 05, 2025 | 4.46 | 4.33 | 4.33 | 4.56 | 4.31 | 382M |
| August 04, 2025 | 4.19 | 4.55 | 4.55 | 4.64 | 4.19 | 493.76M |
| August 01, 2025 | 4.04 | 4.22 | 4.22 | 4.46 | 3.96 | 450.03M |
| July 31, 2025 | 4.12 | 4.05 | 4.05 | 4.16 | 4 | 205.14M |
| July 30, 2025 | 4 | 4.15 | 4.15 | 4.19 | 4 | 273.4M |
| July 29, 2025 | 4.01 | 4.03 | 4.03 | 4.05 | 3.95 | 145.41M |
| July 28, 2025 | 3.97 | 4.01 | 4.01 | 4.07 | 3.94 | 163.28M |
| July 25, 2025 | 3.95 | 3.97 | 3.97 | 4.04 | 3.93 | 123.41M |
| July 24, 2025 | 3.83 | 4.01 | 4.01 | 4.03 | 3.83 | 199.12M |
| July 23, 2025 | 3.92 | 3.85 | 3.85 | 4.04 | 3.83 | 188.35M |
| July 22, 2025 | 3.99 | 3.95 | 3.95 | 4.08 | 3.92 | 209.69M |
| July 21, 2025 | 3.93 | 4.05 | 4.05 | 4.1 | 3.9 | 211.68M |
| July 18, 2025 | 3.91 | 3.96 | 3.96 | 4.03 | 3.89 | 191.26M |
| July 17, 2025 | 3.82 | 3.89 | 3.89 | 3.94 | 3.8 | 171.27M |
| July 16, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.82 | 138.07M |
| July 15, 2025 | 3.91 | 3.84 | 3.84 | 3.96 | 3.82 | 184.55M |
| July 14, 2025 | 4.03 | 3.96 | 3.96 | 4.08 | 3.96 | 228.29M |
| July 11, 2025 | 4.12 | 4.04 | 4.04 | 4.27 | 4.02 | 464.28M |
| July 10, 2025 | 3.91 | 4.33 | 4.33 | 4.33 | 3.81 | 547.83M |
| July 09, 2025 | 3.97 | 3.94 | 3.94 | 4.14 | 3.92 | 308.81M |
| July 08, 2025 | 3.99 | 3.96 | 3.96 | 4.04 | 3.94 | 266.89M |
| July 07, 2025 | 3.98 | 4.01 | 4.01 | 4.18 | 3.88 | 410.51M |
| July 04, 2025 | 3.8 | 4.11 | 4.11 | 4.2 | 3.8 | 607.79M |
| July 03, 2025 | 3.9 | 3.82 | 3.82 | 4.12 | 3.75 | 518.37M |
| July 02, 2025 | 4.5 | 4.13 | 4.13 | 4.73 | 4.1 | 854.53M |
| July 01, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 24.02M |
| June 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 35.69M |
| June 27, 2025 | 3.25 | 3.56 | 3.56 | 3.56 | 3.2 | 326.69M |
| June 26, 2025 | 3.19 | 3.24 | 3.24 | 3.34 | 3.17 | 257.31M |
| June 25, 2025 | 3.04 | 3.19 | 3.19 | 3.27 | 3.04 | 259.89M |
| June 24, 2025 | 2.97 | 3.04 | 3.04 | 3.09 | 2.93 | 225.32M |
| June 23, 2025 | 3 | 3.12 | 3.12 | 3.19 | 2.98 | 231.08M |
| June 20, 2025 | 3.05 | 2.98 | 2.98 | 3.07 | 2.96 | 188.96M |
| June 19, 2025 | 3.18 | 3.11 | 3.11 | 3.23 | 3.03 | 292.51M |
| June 18, 2025 | 3.17 | 3.24 | 3.24 | 3.47 | 3.11 | 464.27M |
| June 17, 2025 | 2.87 | 3.15 | 3.15 | 3.15 | 2.87 | 368.41M |
| June 16, 2025 | 2.93 | 2.86 | 2.86 | 2.95 | 2.85 | 234.87M |