3.54
-0.02(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3.59 | 3.56 | 3.56 | 3.6 | 3.54 | 79.52M |
| August 18, 2025 | 3.61 | 3.6 | 3.6 | 3.64 | 3.56 | 93.93M |
| August 15, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.55 | 105.43M |
| August 14, 2025 | 3.57 | 3.61 | 3.61 | 3.62 | 3.47 | 130.03M |
| August 13, 2025 | 3.55 | 3.56 | 3.56 | 3.65 | 3.55 | 134.54M |
| August 12, 2025 | 3.49 | 3.5 | 3.5 | 3.54 | 3.46 | 64.27M |
| August 11, 2025 | 3.45 | 3.49 | 3.49 | 3.49 | 3.43 | 62.98M |
| August 08, 2025 | 3.42 | 3.44 | 3.44 | 3.45 | 3.42 | 42.18M |
| August 07, 2025 | 3.48 | 3.43 | 3.43 | 3.49 | 3.41 | 69.75M |
| August 06, 2025 | 3.5 | 3.48 | 3.48 | 3.51 | 3.43 | 64.28M |
| August 05, 2025 | 3.53 | 3.51 | 3.51 | 3.55 | 3.5 | 52.98M |
| August 04, 2025 | 3.43 | 3.54 | 3.54 | 3.56 | 3.42 | 93.67M |
| August 01, 2025 | 3.48 | 3.45 | 3.45 | 3.51 | 3.44 | 56.25M |
| July 31, 2025 | 3.6 | 3.48 | 3.48 | 3.61 | 3.45 | 122.27M |
| July 30, 2025 | 3.71 | 3.62 | 3.62 | 3.71 | 3.6 | 81.67M |
| July 29, 2025 | 3.7 | 3.72 | 3.72 | 3.75 | 3.65 | 87.48M |
| July 28, 2025 | 3.65 | 3.72 | 3.72 | 3.77 | 3.61 | 137.42M |
| July 25, 2025 | 3.68 | 3.67 | 3.67 | 3.74 | 3.6 | 97.94M |
| July 24, 2025 | 3.53 | 3.67 | 3.67 | 3.76 | 3.53 | 164.87M |
| July 23, 2025 | 3.57 | 3.54 | 3.54 | 3.6 | 3.53 | 70.2M |
| July 22, 2025 | 3.65 | 3.56 | 3.56 | 3.66 | 3.54 | 108.48M |
| July 21, 2025 | 3.62 | 3.65 | 3.65 | 3.67 | 3.56 | 109.44M |
| July 18, 2025 | 3.56 | 3.65 | 3.65 | 3.68 | 3.54 | 135.64M |
| July 17, 2025 | 3.48 | 3.58 | 3.58 | 3.58 | 3.47 | 118.87M |
| July 16, 2025 | 3.42 | 3.49 | 3.49 | 3.54 | 3.38 | 135.67M |
| July 15, 2025 | 3.38 | 3.43 | 3.43 | 3.47 | 3.33 | 196.49M |
| July 14, 2025 | 3.62 | 3.51 | 3.51 | 3.63 | 3.5 | 131.55M |
| July 11, 2025 | 3.54 | 3.63 | 3.63 | 3.67 | 3.5 | 177.06M |
| July 10, 2025 | 3.45 | 3.55 | 3.55 | 3.6 | 3.45 | 158.17M |
| July 09, 2025 | 3.45 | 3.48 | 3.48 | 3.54 | 3.43 | 138.4M |
| July 08, 2025 | 3.38 | 3.45 | 3.45 | 3.47 | 3.36 | 90.62M |
| July 07, 2025 | 3.34 | 3.39 | 3.39 | 3.43 | 3.32 | 82.28M |
| July 04, 2025 | 3.33 | 3.34 | 3.34 | 3.38 | 3.31 | 59.96M |
| July 03, 2025 | 3.32 | 3.33 | 3.33 | 3.34 | 3.31 | 39.98M |
| July 02, 2025 | 3.33 | 3.32 | 3.32 | 3.34 | 3.3 | 50.46M |
| July 01, 2025 | 3.34 | 3.34 | 3.34 | 3.35 | 3.3 | 56.72M |
| June 30, 2025 | 3.35 | 3.33 | 3.33 | 3.36 | 3.32 | 64.96M |
| June 27, 2025 | 3.34 | 3.35 | 3.35 | 3.42 | 3.33 | 94.66M |
| June 26, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.33 | 103.01M |
| June 25, 2025 | 3.24 | 3.39 | 3.39 | 3.39 | 3.22 | 151.4M |
| June 24, 2025 | 3.15 | 3.24 | 3.24 | 3.24 | 3.14 | 77.09M |
| June 23, 2025 | 3.08 | 3.14 | 3.14 | 3.15 | 3.07 | 49.17M |
| June 20, 2025 | 3.12 | 3.1 | 3.1 | 3.14 | 3.09 | 41.57M |
| June 19, 2025 | 3.18 | 3.13 | 3.13 | 3.19 | 3.12 | 56.41M |
| June 18, 2025 | 3.22 | 3.19 | 3.19 | 3.22 | 3.17 | 42.17M |
| June 17, 2025 | 3.21 | 3.22 | 3.22 | 3.22 | 3.19 | 49.93M |
| June 16, 2025 | 3.15 | 3.21 | 3.21 | 3.23 | 3.15 | 71.96M |
| June 13, 2025 | 3.21 | 3.2 | 3.2 | 3.22 | 3.11 | 167.21M |
| June 12, 2025 | 3.24 | 3.23 | 3.23 | 3.28 | 3.22 | 71.82M |
| June 11, 2025 | 3.23 | 3.25 | 3.25 | 3.31 | 3.23 | 69.77M |
| June 10, 2025 | 3.27 | 3.24 | 3.24 | 3.28 | 3.21 | 70.43M |
| June 09, 2025 | 3.3 | 3.28 | 3.28 | 3.33 | 3.27 | 85.62M |
| June 06, 2025 | 3.29 | 3.31 | 3.31 | 3.32 | 3.26 | 64.9M |
| June 05, 2025 | 3.31 | 3.3 | 3.3 | 3.34 | 3.27 | 51.77M |
| June 04, 2025 | 3.28 | 3.31 | 3.31 | 3.32 | 3.26 | 60.22M |
| June 03, 2025 | 3.26 | 3.28 | 3.29 | 3.32 | 3.23 | 44.25M |
| May 30, 2025 | 3.31 | 3.28 | 3.28 | 3.32 | 3.26 | 48.3M |
| May 29, 2025 | 3.28 | 3.32 | 3.32 | 3.33 | 3.28 | 54.42M |
| May 28, 2025 | 3.29 | 3.29 | 3.29 | 3.3 | 3.26 | 47.67M |
| May 27, 2025 | 3.31 | 3.29 | 3.29 | 3.32 | 3.26 | 51.22M |