3.94
+0.01(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.92 | 163.52M |
| August 15, 2025 | 4.05 | 3.93 | 3.93 | 4.05 | 3.91 | 327.81M |
| August 14, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 4.04 | 136.19M |
| August 13, 2025 | 4.11 | 4.04 | 4.04 | 4.12 | 4.04 | 220.78M |
| August 12, 2025 | 4.07 | 4.1 | 4.1 | 4.14 | 4.07 | 213.97M |
| August 11, 2025 | 4.14 | 4.06 | 4.06 | 4.16 | 4.06 | 211.72M |
| August 08, 2025 | 4.13 | 4.15 | 4.15 | 4.2 | 4.13 | 157.14M |
| August 07, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.08 | 144.78M |
| August 06, 2025 | 4.13 | 4.12 | 4.12 | 4.15 | 4.1 | 130.26M |
| August 05, 2025 | 4.06 | 4.12 | 4.12 | 4.14 | 4.05 | 191.83M |
| August 04, 2025 | 4.03 | 4.06 | 4.06 | 4.09 | 4.03 | 132.31M |
| August 01, 2025 | 4.06 | 4.05 | 4.05 | 4.08 | 4 | 157.97M |
| July 31, 2025 | 4.07 | 4.05 | 4.05 | 4.09 | 4 | 181.96M |
| July 30, 2025 | 4.05 | 4.08 | 4.08 | 4.12 | 4.04 | 154.46M |
| July 29, 2025 | 4.09 | 4.05 | 4.05 | 4.12 | 4.05 | 151.64M |
| July 28, 2025 | 4.08 | 4.09 | 4.09 | 4.14 | 4.07 | 152.45M |
| July 25, 2025 | 4.13 | 4.08 | 4.08 | 4.16 | 4.08 | 174.14M |
| July 24, 2025 | 4.18 | 4.13 | 4.13 | 4.19 | 4.12 | 198.45M |
| July 23, 2025 | 4.24 | 4.24 | 4.16 | 4.29 | 4.22 | 177.08M |
| July 22, 2025 | 4.27 | 4.24 | 4.16 | 4.28 | 4.19 | 189.62M |
| July 21, 2025 | 4.3 | 4.27 | 4.18 | 4.32 | 4.26 | 141.33M |
| July 18, 2025 | 4.28 | 4.3 | 4.3 | 4.33 | 4.27 | 141.64M |
| July 17, 2025 | 4.31 | 4.27 | 4.27 | 4.33 | 4.26 | 128M |
| July 16, 2025 | 4.36 | 4.31 | 4.31 | 4.37 | 4.28 | 175.67M |
| July 15, 2025 | 4.4 | 4.35 | 4.35 | 4.43 | 4.31 | 154.7M |
| July 14, 2025 | 4.35 | 4.39 | 4.39 | 4.46 | 4.34 | 198.21M |
| July 11, 2025 | 4.44 | 4.34 | 4.34 | 4.5 | 4.34 | 284.35M |
| July 10, 2025 | 4.42 | 4.44 | 4.44 | 4.5 | 4.41 | 206.71M |
| July 09, 2025 | 4.42 | 4.43 | 4.43 | 4.46 | 4.4 | 112.12M |
| July 08, 2025 | 4.44 | 4.41 | 4.41 | 4.47 | 4.39 | 130.87M |
| July 07, 2025 | 4.38 | 4.44 | 4.44 | 4.45 | 4.37 | 152.67M |
| July 04, 2025 | 4.25 | 4.38 | 4.38 | 4.4 | 4.24 | 223.7M |
| July 03, 2025 | 4.22 | 4.25 | 4.25 | 4.26 | 4.2 | 127.72M |
| July 02, 2025 | 4.21 | 4.22 | 4.22 | 4.26 | 4.2 | 127.19M |
| July 01, 2025 | 4.16 | 4.2 | 4.2 | 4.22 | 4.15 | 126.26M |
| June 30, 2025 | 4.13 | 4.15 | 4.15 | 4.17 | 4.12 | 151.25M |
| June 27, 2025 | 4.27 | 4.15 | 4.15 | 4.34 | 4.13 | 291M |
| June 26, 2025 | 4.23 | 4.28 | 4.28 | 4.3 | 4.19 | 163.95M |
| June 25, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.17 | 161.87M |
| June 24, 2025 | 4.22 | 4.25 | 4.25 | 4.26 | 4.17 | 166.83M |
| June 23, 2025 | 4.15 | 4.23 | 4.23 | 4.25 | 4.09 | 191.45M |
| June 20, 2025 | 4.08 | 4.16 | 4.16 | 4.18 | 4.07 | 154.03M |
| June 19, 2025 | 4.09 | 4.08 | 4.08 | 4.11 | 4.05 | 107.57M |
| June 18, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.05 | 125.96M |
| June 17, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.05 | 106.16M |
| June 16, 2025 | 4.03 | 4.08 | 4.08 | 4.08 | 4.01 | 114.29M |
| June 13, 2025 | 4.09 | 4.02 | 4.02 | 4.11 | 4.02 | 147.46M |
| June 12, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 4.04 | 103.36M |
| June 11, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 4.03 | 109.8M |
| June 10, 2025 | 4 | 4.05 | 4.05 | 4.08 | 3.99 | 190.87M |
| June 09, 2025 | 4 | 4 | 4 | 4.01 | 3.95 | 148.88M |
| June 06, 2025 | 4.02 | 4 | 4 | 4.05 | 3.99 | 112.14M |
| June 05, 2025 | 4.07 | 4.01 | 4.01 | 4.09 | 4 | 111.78M |
| June 04, 2025 | 4.04 | 4.05 | 4.05 | 4.08 | 4.03 | 127.02M |
| June 03, 2025 | 3.96 | 4.03 | 4.03 | 4.06 | 3.95 | 157.41M |
| May 30, 2025 | 3.94 | 3.97 | 3.97 | 3.98 | 3.93 | 129.46M |
| May 29, 2025 | 3.96 | 3.94 | 3.94 | 3.97 | 3.93 | 100.7M |
| May 28, 2025 | 3.97 | 3.96 | 3.96 | 3.99 | 3.92 | 92.44M |
| May 27, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.95 | 96.71M |
| May 26, 2025 | 3.99 | 3.96 | 3.96 | 4.02 | 3.95 | 115.05M |