3.85
+0.02(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.8 | 3.83 | 3.83 | 3.88 | 3.79 | 30.85M |
| August 15, 2025 | 3.74 | 3.78 | 3.78 | 3.81 | 3.72 | 21.14M |
| August 14, 2025 | 3.82 | 3.73 | 3.73 | 3.83 | 3.72 | 24.43M |
| August 13, 2025 | 3.88 | 3.82 | 3.82 | 3.91 | 3.81 | 27.38M |
| August 12, 2025 | 3.93 | 3.87 | 3.87 | 3.94 | 3.86 | 20.29M |
| August 11, 2025 | 3.89 | 3.93 | 3.93 | 3.96 | 3.84 | 33.95M |
| August 08, 2025 | 3.84 | 3.86 | 3.86 | 3.88 | 3.82 | 32.61M |
| August 07, 2025 | 3.84 | 3.82 | 3.82 | 3.86 | 3.81 | 26.46M |
| August 06, 2025 | 3.86 | 3.82 | 3.82 | 3.86 | 3.79 | 17.71M |
| August 05, 2025 | 3.83 | 3.85 | 3.85 | 3.85 | 3.81 | 20.14M |
| August 04, 2025 | 3.79 | 3.81 | 3.81 | 3.81 | 3.74 | 19.35M |
| August 01, 2025 | 3.79 | 3.8 | 3.8 | 3.84 | 3.75 | 29.3M |
| July 31, 2025 | 3.85 | 3.77 | 3.77 | 3.87 | 3.75 | 29.41M |
| July 30, 2025 | 3.91 | 3.85 | 3.85 | 3.92 | 3.82 | 29.2M |
| July 29, 2025 | 3.94 | 3.9 | 3.9 | 3.95 | 3.84 | 30.04M |
| July 28, 2025 | 3.87 | 3.92 | 3.92 | 3.93 | 3.85 | 33.41M |
| July 25, 2025 | 4 | 3.91 | 3.91 | 4.08 | 3.9 | 39.02M |
| July 24, 2025 | 3.92 | 3.95 | 3.95 | 3.96 | 3.9 | 52.48M |
| July 23, 2025 | 4.1 | 3.92 | 3.92 | 4.13 | 3.91 | 103.8M |
| July 22, 2025 | 4.1 | 4.13 | 4.13 | 4.26 | 4.03 | 88.7M |
| July 21, 2025 | 4.06 | 4.13 | 4.13 | 4.24 | 4.06 | 94.28M |
| July 18, 2025 | 4.17 | 4.07 | 4.07 | 4.24 | 4.04 | 96.6M |
| July 17, 2025 | 4.55 | 4.28 | 4.28 | 4.66 | 4.2 | 131.27M |
| July 16, 2025 | 4.7 | 4.45 | 4.45 | 4.86 | 4.45 | 156.86M |
| July 15, 2025 | 5.37 | 4.94 | 4.94 | 5.45 | 4.94 | 160.96M |
| July 14, 2025 | 4.9 | 5.49 | 5.49 | 5.49 | 4.63 | 186.87M |
| July 11, 2025 | 4.86 | 4.99 | 4.99 | 4.99 | 4.7 | 151.04M |
| July 10, 2025 | 4.09 | 4.54 | 4.54 | 4.54 | 4.03 | 159.96M |
| July 09, 2025 | 3.68 | 4.13 | 4.13 | 4.13 | 3.65 | 66.98M |
| July 08, 2025 | 3.47 | 3.75 | 3.75 | 3.81 | 3.44 | 56.11M |
| July 07, 2025 | 3.45 | 3.47 | 3.47 | 3.5 | 3.41 | 14.1M |
| July 04, 2025 | 3.51 | 3.49 | 3.49 | 3.57 | 3.45 | 20.3M |
| July 03, 2025 | 3.44 | 3.5 | 3.5 | 3.54 | 3.43 | 22.28M |
| July 02, 2025 | 3.36 | 3.44 | 3.44 | 3.48 | 3.33 | 21.77M |
| July 01, 2025 | 3.38 | 3.36 | 3.36 | 3.39 | 3.31 | 15.44M |
| June 30, 2025 | 3.34 | 3.36 | 3.36 | 3.41 | 3.33 | 16.64M |
| June 27, 2025 | 3.33 | 3.36 | 3.36 | 3.39 | 3.27 | 23.28M |
| June 26, 2025 | 3.26 | 3.27 | 3.27 | 3.36 | 3.24 | 19.51M |
| June 25, 2025 | 3.26 | 3.25 | 3.25 | 3.33 | 3.23 | 31.2M |
| June 24, 2025 | 3.12 | 3.22 | 3.22 | 3.24 | 3.07 | 34.9M |
| June 23, 2025 | 3.21 | 3.11 | 3.11 | 3.29 | 3.05 | 47.14M |
| June 20, 2025 | 3.02 | 2.99 | 2.99 | 3.11 | 2.98 | 17.93M |
| June 19, 2025 | 3.12 | 3.02 | 3.02 | 3.14 | 3.01 | 12.85M |
| June 18, 2025 | 3.15 | 3.13 | 3.13 | 3.17 | 3.11 | 7.42M |
| June 17, 2025 | 3.17 | 3.17 | 3.17 | 3.21 | 3.14 | 8.78M |
| June 16, 2025 | 3.15 | 3.17 | 3.17 | 3.21 | 3.14 | 10.74M |
| June 13, 2025 | 3.24 | 3.16 | 3.16 | 3.25 | 3.14 | 11.18M |
| June 12, 2025 | 3.26 | 3.24 | 3.24 | 3.28 | 3.22 | 8.82M |
| June 11, 2025 | 3.26 | 3.26 | 3.26 | 3.3 | 3.24 | 9.07M |
| June 10, 2025 | 3.32 | 3.24 | 3.24 | 3.32 | 3.19 | 11.13M |
| June 09, 2025 | 3.27 | 3.3 | 3.3 | 3.31 | 3.23 | 10.33M |
| June 06, 2025 | 3.24 | 3.26 | 3.26 | 3.28 | 3.21 | 9.66M |
| June 05, 2025 | 3.26 | 3.24 | 3.24 | 3.29 | 3.19 | 11.86M |
| June 04, 2025 | 3.21 | 3.27 | 3.27 | 3.27 | 3.17 | 10.21M |
| June 03, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.13 | 7.58M |
| May 30, 2025 | 3.23 | 3.16 | 3.16 | 3.24 | 3.15 | 7.46M |
| May 29, 2025 | 3.17 | 3.22 | 3.22 | 3.23 | 3.13 | 9.18M |
| May 28, 2025 | 3.18 | 3.15 | 3.15 | 3.22 | 3.13 | 8.83M |
| May 27, 2025 | 3.16 | 3.2 | 3.2 | 3.2 | 3.14 | 8.7M |
| May 26, 2025 | 3.17 | 3.18 | 3.18 | 3.21 | 3.13 | 8.2M |