3.68
-0.01(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.63 | 3.66 | 3.66 | 3.66 | 3.62 | 19.3M |
| August 14, 2025 | 3.71 | 3.63 | 3.63 | 3.73 | 3.63 | 25.79M |
| August 13, 2025 | 3.76 | 3.72 | 3.72 | 3.76 | 3.7 | 30.05M |
| August 12, 2025 | 3.77 | 3.76 | 3.76 | 3.81 | 3.73 | 28.67M |
| August 11, 2025 | 3.77 | 3.77 | 3.77 | 3.8 | 3.74 | 26.71M |
| August 08, 2025 | 3.74 | 3.77 | 3.77 | 3.79 | 3.73 | 19.47M |
| August 07, 2025 | 3.73 | 3.74 | 3.74 | 3.76 | 3.72 | 20.67M |
| August 06, 2025 | 3.76 | 3.73 | 3.73 | 3.76 | 3.71 | 23.63M |
| August 05, 2025 | 3.75 | 3.76 | 3.76 | 3.78 | 3.74 | 20.2M |
| August 04, 2025 | 3.76 | 3.74 | 3.74 | 3.77 | 3.71 | 19.1M |
| August 01, 2025 | 3.79 | 3.77 | 3.77 | 3.84 | 3.76 | 15.07M |
| July 31, 2025 | 3.82 | 3.79 | 3.79 | 3.85 | 3.76 | 25.73M |
| July 30, 2025 | 3.84 | 3.84 | 3.84 | 3.86 | 3.81 | 19.13M |
| July 29, 2025 | 3.89 | 3.84 | 3.84 | 3.9 | 3.8 | 20.21M |
| July 28, 2025 | 3.92 | 3.89 | 3.89 | 3.92 | 3.85 | 20.34M |
| July 25, 2025 | 3.97 | 3.92 | 3.92 | 3.99 | 3.9 | 29.96M |
| July 24, 2025 | 3.89 | 3.94 | 3.94 | 3.94 | 3.83 | 33.1M |
| July 23, 2025 | 3.9 | 3.87 | 3.87 | 4 | 3.86 | 47.32M |
| July 22, 2025 | 3.79 | 3.9 | 3.9 | 3.91 | 3.77 | 43.55M |
| July 21, 2025 | 3.74 | 3.81 | 3.81 | 3.82 | 3.71 | 35.68M |
| July 18, 2025 | 3.7 | 3.72 | 3.72 | 3.72 | 3.67 | 16.54M |
| July 17, 2025 | 3.73 | 3.7 | 3.7 | 3.74 | 3.68 | 17.81M |
| July 16, 2025 | 3.71 | 3.74 | 3.74 | 3.74 | 3.69 | 16.46M |
| July 15, 2025 | 3.77 | 3.7 | 3.7 | 3.78 | 3.67 | 22.32M |
| July 14, 2025 | 3.77 | 3.77 | 3.77 | 3.83 | 3.75 | 34.92M |
| July 11, 2025 | 3.7 | 3.74 | 3.74 | 3.8 | 3.67 | 33.96M |
| July 10, 2025 | 3.65 | 3.7 | 3.7 | 3.82 | 3.65 | 48.27M |
| July 09, 2025 | 3.59 | 3.62 | 3.62 | 3.65 | 3.59 | 23.26M |
| July 08, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.55 | 28.09M |
| July 07, 2025 | 3.65 | 3.63 | 3.63 | 3.66 | 3.62 | 13.44M |
| July 04, 2025 | 3.68 | 3.66 | 3.66 | 3.7 | 3.64 | 15.39M |
| July 03, 2025 | 3.61 | 3.68 | 3.68 | 3.75 | 3.61 | 31.03M |
| July 02, 2025 | 3.57 | 3.6 | 3.6 | 3.61 | 3.57 | 15.16M |
| July 01, 2025 | 3.6 | 3.58 | 3.58 | 3.61 | 3.55 | 14.45M |
| June 30, 2025 | 3.62 | 3.6 | 3.6 | 3.63 | 3.58 | 12.52M |
| June 27, 2025 | 3.59 | 3.61 | 3.61 | 3.66 | 3.57 | 17.06M |
| June 26, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.56 | 13.01M |
| June 25, 2025 | 3.61 | 3.6 | 3.6 | 3.62 | 3.56 | 12.75M |
| June 24, 2025 | 3.53 | 3.61 | 3.61 | 3.62 | 3.53 | 15.52M |
| June 23, 2025 | 3.5 | 3.53 | 3.53 | 3.53 | 3.42 | 15.46M |
| June 20, 2025 | 3.55 | 3.5 | 3.5 | 3.63 | 3.5 | 13.06M |
| June 19, 2025 | 3.58 | 3.54 | 3.54 | 3.6 | 3.53 | 11.49M |
| June 18, 2025 | 3.65 | 3.58 | 3.58 | 3.66 | 3.57 | 16.25M |
| June 17, 2025 | 3.68 | 3.67 | 3.67 | 3.69 | 3.64 | 10.84M |
| June 16, 2025 | 3.65 | 3.68 | 3.68 | 3.7 | 3.65 | 9.44M |
| June 13, 2025 | 3.74 | 3.66 | 3.66 | 3.74 | 3.66 | 18.27M |
| June 12, 2025 | 3.77 | 3.74 | 3.74 | 3.8 | 3.73 | 14.9M |
| June 11, 2025 | 3.74 | 3.79 | 3.79 | 3.82 | 3.73 | 26.02M |
| June 10, 2025 | 3.77 | 3.73 | 3.73 | 3.78 | 3.68 | 24.36M |
| June 09, 2025 | 3.77 | 3.78 | 3.78 | 3.82 | 3.72 | 21.28M |
| June 06, 2025 | 3.76 | 3.77 | 3.77 | 3.81 | 3.73 | 17.86M |
| June 05, 2025 | 3.8 | 3.76 | 3.76 | 3.82 | 3.72 | 22.97M |
| June 04, 2025 | 3.72 | 3.8 | 3.8 | 3.83 | 3.7 | 33.43M |
| June 03, 2025 | 3.77 | 3.72 | 3.72 | 3.77 | 3.69 | 20.48M |
| May 30, 2025 | 3.65 | 3.75 | 3.75 | 3.8 | 3.65 | 40.43M |
| May 29, 2025 | 3.63 | 3.67 | 3.67 | 3.7 | 3.63 | 20.36M |
| May 28, 2025 | 3.71 | 3.65 | 3.65 | 3.73 | 3.63 | 21.28M |
| May 27, 2025 | 3.69 | 3.71 | 3.71 | 3.74 | 3.66 | 20.2M |
| May 26, 2025 | 3.72 | 3.71 | 3.71 | 3.75 | 3.68 | 20.31M |
| May 23, 2025 | 3.73 | 3.69 | 3.69 | 3.78 | 3.68 | 30.71M |
