3.15
-0.05(-1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3.2 | 3.2 | 3.2 | 3.24 | 3.16 | 18.23M |
| September 05, 2025 | 3.14 | 3.2 | 3.2 | 3.2 | 3.12 | 26.37M |
| September 04, 2025 | 3.21 | 3.13 | 3.13 | 3.26 | 3.1 | 34.34M |
| September 03, 2025 | 3.34 | 3.21 | 3.21 | 3.4 | 3.19 | 52.42M |
| September 02, 2025 | 3.39 | 3.34 | 3.34 | 3.64 | 3.25 | 73.5M |
| September 01, 2025 | 3.34 | 3.31 | 3.31 | 3.38 | 3.27 | 18.98M |
| August 29, 2025 | 3.45 | 3.34 | 3.34 | 3.48 | 3.33 | 16.6M |
| August 28, 2025 | 3.45 | 3.45 | 3.45 | 3.52 | 3.31 | 17.34M |
| August 27, 2025 | 3.57 | 3.45 | 3.45 | 3.59 | 3.44 | 14.67M |
| August 26, 2025 | 3.52 | 3.56 | 3.56 | 3.6 | 3.49 | 17.41M |
| August 25, 2025 | 3.61 | 3.52 | 3.52 | 3.62 | 3.5 | 15.73M |
| August 22, 2025 | 3.56 | 3.59 | 3.59 | 3.6 | 3.5 | 14.35M |
| August 21, 2025 | 3.56 | 3.56 | 3.56 | 3.61 | 3.53 | 13.06M |
| August 20, 2025 | 3.43 | 3.55 | 3.55 | 3.55 | 3.42 | 16.61M |
| August 19, 2025 | 3.44 | 3.46 | 3.46 | 3.46 | 3.39 | 14.43M |
| August 18, 2025 | 3.39 | 3.43 | 3.43 | 3.54 | 3.37 | 25.34M |
| August 15, 2025 | 3.38 | 3.37 | 3.37 | 3.41 | 3.36 | 11.23M |
| August 14, 2025 | 3.49 | 3.38 | 3.38 | 3.5 | 3.36 | 13.34M |
| August 13, 2025 | 3.54 | 3.49 | 3.49 | 3.56 | 3.48 | 9.02M |
| August 12, 2025 | 3.56 | 3.53 | 3.53 | 3.57 | 3.51 | 9.19M |
| August 11, 2025 | 3.59 | 3.54 | 3.54 | 3.6 | 3.53 | 15.71M |
| August 08, 2025 | 3.47 | 3.51 | 3.51 | 3.53 | 3.45 | 10.77M |
| August 07, 2025 | 3.5 | 3.49 | 3.49 | 3.53 | 3.47 | 8.36M |
| August 06, 2025 | 3.48 | 3.49 | 3.49 | 3.53 | 3.44 | 13.74M |
| August 05, 2025 | 3.41 | 3.46 | 3.46 | 3.47 | 3.4 | 10.3M |
| August 04, 2025 | 3.4 | 3.41 | 3.41 | 3.43 | 3.38 | 10.12M |
| August 01, 2025 | 3.38 | 3.41 | 3.41 | 3.45 | 3.37 | 12.02M |
| July 31, 2025 | 3.46 | 3.39 | 3.39 | 3.47 | 3.38 | 12.6M |
| July 30, 2025 | 3.47 | 3.44 | 3.44 | 3.48 | 3.42 | 9.76M |
| July 29, 2025 | 3.53 | 3.48 | 3.48 | 3.54 | 3.43 | 11.56M |
| July 28, 2025 | 3.51 | 3.52 | 3.52 | 3.53 | 3.45 | 11.38M |
| July 25, 2025 | 3.49 | 3.5 | 3.5 | 3.51 | 3.47 | 8.04M |
| July 24, 2025 | 3.45 | 3.49 | 3.49 | 3.5 | 3.44 | 8.14M |
| July 23, 2025 | 3.49 | 3.45 | 3.45 | 3.5 | 3.44 | 8.5M |
| July 22, 2025 | 3.51 | 3.49 | 3.49 | 3.52 | 3.44 | 9.92M |
| July 21, 2025 | 3.45 | 3.52 | 3.52 | 3.53 | 3.44 | 11.57M |
| July 18, 2025 | 3.46 | 3.45 | 3.45 | 3.48 | 3.42 | 10.56M |
| July 17, 2025 | 3.45 | 3.43 | 3.43 | 3.45 | 3.41 | 8.52M |
| July 16, 2025 | 3.42 | 3.42 | 3.42 | 3.46 | 3.4 | 9.62M |
| July 15, 2025 | 3.49 | 3.42 | 3.42 | 3.5 | 3.38 | 12.38M |
| July 14, 2025 | 3.5 | 3.49 | 3.49 | 3.5 | 3.46 | 8.56M |
| July 11, 2025 | 3.51 | 3.48 | 3.48 | 3.51 | 3.44 | 8.5M |
| July 10, 2025 | 3.47 | 3.49 | 3.49 | 3.51 | 3.46 | 9.67M |
| July 09, 2025 | 3.47 | 3.48 | 3.48 | 3.52 | 3.44 | 13.32M |
| July 08, 2025 | 3.43 | 3.46 | 3.46 | 3.47 | 3.42 | 8.59M |
| July 07, 2025 | 3.42 | 3.45 | 3.45 | 3.46 | 3.38 | 9.68M |
| July 04, 2025 | 3.43 | 3.42 | 3.42 | 3.46 | 3.4 | 9.47M |
| July 03, 2025 | 3.37 | 3.44 | 3.44 | 3.45 | 3.36 | 14.02M |
| July 02, 2025 | 3.4 | 3.38 | 3.38 | 3.43 | 3.35 | 11.73M |
| July 01, 2025 | 3.34 | 3.39 | 3.39 | 3.47 | 3.34 | 20.47M |
| June 30, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.28 | 7.55M |
| June 27, 2025 | 3.3 | 3.3 | 3.3 | 3.34 | 3.28 | 7.94M |
| June 26, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.28 | 10.94M |
| June 25, 2025 | 3.29 | 3.29 | 3.29 | 3.3 | 3.23 | 9.82M |
| June 24, 2025 | 3.16 | 3.28 | 3.28 | 3.28 | 3.16 | 10.01M |
| June 23, 2025 | 3.1 | 3.15 | 3.15 | 3.16 | 3.08 | 6.17M |
| June 20, 2025 | 3.16 | 3.11 | 3.11 | 3.21 | 3.11 | 7.89M |
| June 19, 2025 | 3.19 | 3.15 | 3.15 | 3.23 | 3.14 | 9.48M |
| June 18, 2025 | 3.18 | 3.2 | 3.2 | 3.26 | 3.16 | 8.2M |
| June 17, 2025 | 3.24 | 3.2 | 3.2 | 3.25 | 3.17 | 10.48M |