3.43
+0.03(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.33 | 40.2M |
| September 04, 2025 | 3.31 | 3.41 | 3.41 | 3.43 | 3.28 | 55.04M |
| September 03, 2025 | 3.34 | 3.3 | 3.3 | 3.36 | 3.28 | 22.34M |
| September 02, 2025 | 3.32 | 3.35 | 3.35 | 3.35 | 3.28 | 27.82M |
| September 01, 2025 | 3.29 | 3.31 | 3.31 | 3.33 | 3.26 | 18.41M |
| August 29, 2025 | 3.29 | 3.27 | 3.27 | 3.31 | 3.26 | 18.3M |
| August 28, 2025 | 3.28 | 3.29 | 3.29 | 3.34 | 3.22 | 28.31M |
| August 27, 2025 | 3.37 | 3.28 | 3.28 | 3.38 | 3.28 | 25.63M |
| August 26, 2025 | 3.34 | 3.37 | 3.37 | 3.39 | 3.33 | 25.79M |
| August 25, 2025 | 3.32 | 3.35 | 3.35 | 3.37 | 3.31 | 25.6M |
| August 22, 2025 | 3.34 | 3.33 | 3.33 | 3.34 | 3.29 | 19M |
| August 21, 2025 | 3.34 | 3.34 | 3.34 | 3.36 | 3.32 | 17.06M |
| August 20, 2025 | 3.3 | 3.35 | 3.35 | 3.35 | 3.29 | 27.04M |
| August 19, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.28 | 16.6M |
| August 18, 2025 | 3.27 | 3.29 | 3.29 | 3.32 | 3.25 | 18.08M |
| August 15, 2025 | 3.24 | 3.27 | 3.27 | 3.28 | 3.24 | 14.41M |
| August 14, 2025 | 3.31 | 3.25 | 3.25 | 3.31 | 3.24 | 19.25M |
| August 13, 2025 | 3.33 | 3.31 | 3.31 | 3.34 | 3.29 | 15.35M |
| August 12, 2025 | 3.33 | 3.32 | 3.32 | 3.36 | 3.31 | 15.19M |
| August 11, 2025 | 3.32 | 3.34 | 3.34 | 3.34 | 3.3 | 17.28M |
| August 08, 2025 | 3.31 | 3.32 | 3.32 | 3.34 | 3.3 | 13.23M |
| August 07, 2025 | 3.31 | 3.32 | 3.32 | 3.35 | 3.29 | 14.78M |
| August 06, 2025 | 3.33 | 3.3 | 3.3 | 3.33 | 3.28 | 13.83M |
| August 05, 2025 | 3.26 | 3.32 | 3.32 | 3.36 | 3.25 | 20.45M |
| August 04, 2025 | 3.24 | 3.27 | 3.27 | 3.27 | 3.23 | 9.68M |
| August 01, 2025 | 3.27 | 3.26 | 3.26 | 3.29 | 3.25 | 12.19M |
| July 31, 2025 | 3.35 | 3.27 | 3.27 | 3.36 | 3.25 | 27.2M |
| July 30, 2025 | 3.31 | 3.36 | 3.36 | 3.38 | 3.3 | 28.99M |
| July 29, 2025 | 3.35 | 3.32 | 3.32 | 3.37 | 3.28 | 18.23M |
| July 28, 2025 | 3.34 | 3.32 | 3.32 | 3.36 | 3.3 | 16.02M |
| July 25, 2025 | 3.39 | 3.33 | 3.33 | 3.39 | 3.33 | 20.48M |
| July 24, 2025 | 3.28 | 3.38 | 3.38 | 3.38 | 3.27 | 33.27M |
| July 23, 2025 | 3.3 | 3.27 | 3.27 | 3.32 | 3.26 | 16.26M |
| July 22, 2025 | 3.29 | 3.3 | 3.3 | 3.3 | 3.25 | 18.77M |
| July 21, 2025 | 3.24 | 3.29 | 3.29 | 3.29 | 3.23 | 17.56M |
| July 18, 2025 | 3.25 | 3.24 | 3.24 | 3.26 | 3.22 | 13.32M |
| July 17, 2025 | 3.25 | 3.24 | 3.24 | 3.28 | 3.24 | 13.18M |
| July 16, 2025 | 3.24 | 3.25 | 3.25 | 3.26 | 3.22 | 11.11M |
| July 15, 2025 | 3.32 | 3.23 | 3.23 | 3.32 | 3.22 | 27.04M |
| July 14, 2025 | 3.3 | 3.32 | 3.32 | 3.32 | 3.3 | 11.47M |
| July 11, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.29 | 15.51M |
| July 10, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.29 | 16.42M |
| July 09, 2025 | 3.29 | 3.31 | 3.31 | 3.32 | 3.28 | 17.04M |
| July 08, 2025 | 3.27 | 3.3 | 3.3 | 3.3 | 3.26 | 11.64M |
| July 07, 2025 | 3.27 | 3.27 | 3.27 | 3.3 | 3.26 | 11.31M |
| July 04, 2025 | 3.29 | 3.27 | 3.27 | 3.3 | 3.25 | 13.85M |
| July 03, 2025 | 3.32 | 3.3 | 3.3 | 3.33 | 3.28 | 11.92M |
| July 02, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.27 | 20.01M |
| July 01, 2025 | 3.27 | 3.28 | 3.28 | 3.29 | 3.25 | 11.98M |
| June 30, 2025 | 3.27 | 3.26 | 3.26 | 3.28 | 3.24 | 14.16M |
| June 27, 2025 | 3.28 | 3.27 | 3.27 | 3.31 | 3.26 | 15.73M |
| June 26, 2025 | 3.21 | 3.27 | 3.27 | 3.31 | 3.21 | 19.87M |
| June 25, 2025 | 3.3 | 3.3 | 3.3 | 3.31 | 3.25 | 20.6M |
| June 24, 2025 | 3.3 | 3.3 | 3.3 | 3.32 | 3.25 | 27.9M |
| June 23, 2025 | 3.21 | 3.25 | 3.25 | 3.25 | 3.18 | 12.91M |
| June 20, 2025 | 3.21 | 3.22 | 3.22 | 3.24 | 3.18 | 12.57M |
| June 19, 2025 | 3.26 | 3.21 | 3.21 | 3.27 | 3.19 | 17.8M |
| June 18, 2025 | 3.31 | 3.27 | 3.27 | 3.31 | 3.25 | 14.16M |
| June 17, 2025 | 3.33 | 3.31 | 3.31 | 3.34 | 3.28 | 15.91M |
| June 16, 2025 | 3.34 | 3.32 | 3.32 | 3.36 | 3.31 | 14.21M |