3.12
-0.05(-1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.15 | 3.17 | 3.17 | 3.17 | 3.12 | 5.29M |
| September 04, 2025 | 3.14 | 3.15 | 3.15 | 3.22 | 3.1 | 9.57M |
| September 03, 2025 | 3.11 | 3.14 | 3.14 | 3.14 | 3.06 | 7.9M |
| September 02, 2025 | 3.14 | 3.09 | 3.09 | 3.15 | 3.06 | 10.52M |
| September 01, 2025 | 3.14 | 3.13 | 3.13 | 3.18 | 3.12 | 8.02M |
| August 29, 2025 | 3.22 | 3.13 | 3.13 | 3.24 | 3.12 | 12.04M |
| August 28, 2025 | 3.18 | 3.21 | 3.21 | 3.26 | 3.16 | 19.7M |
| August 27, 2025 | 3.3 | 3.33 | 3.33 | 3.42 | 3.29 | 14.77M |
| August 26, 2025 | 3.2 | 3.33 | 3.33 | 3.38 | 3.2 | 20.9M |
| August 25, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.21 | 8.74M |
| August 22, 2025 | 3.27 | 3.24 | 3.24 | 3.27 | 3.23 | 8.72M |
| August 21, 2025 | 3.27 | 3.26 | 3.26 | 3.3 | 3.24 | 10.74M |
| August 20, 2025 | 3.25 | 3.29 | 3.29 | 3.31 | 3.23 | 8.93M |
| August 19, 2025 | 3.2 | 3.26 | 3.26 | 3.29 | 3.18 | 12.28M |
| August 18, 2025 | 3.2 | 3.21 | 3.21 | 3.21 | 3.17 | 10.72M |
| August 15, 2025 | 3.14 | 3.2 | 3.2 | 3.24 | 3.14 | 12.57M |
| August 14, 2025 | 3.14 | 3.15 | 3.15 | 3.17 | 3.12 | 10.44M |
| August 13, 2025 | 3.13 | 3.15 | 3.15 | 3.15 | 3.12 | 8.98M |
| August 12, 2025 | 3.07 | 3.15 | 3.15 | 3.17 | 3.07 | 15.3M |
| August 11, 2025 | 3.13 | 3.07 | 3.07 | 3.13 | 3.07 | 8.92M |
| August 08, 2025 | 3.06 | 3.1 | 3.1 | 3.14 | 3.04 | 8.28M |
| August 07, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.05 | 5.4M |
| August 06, 2025 | 3.08 | 3.07 | 3.07 | 3.08 | 3.05 | 4.51M |
| August 05, 2025 | 3.06 | 3.08 | 3.08 | 3.08 | 3.04 | 5.21M |
| August 04, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.04 | 8.28M |
| August 01, 2025 | 3.05 | 3.12 | 3.12 | 3.14 | 3.02 | 11.73M |
| July 31, 2025 | 3.04 | 3.05 | 3.05 | 3.11 | 3.04 | 9.48M |
| July 30, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 3 | 7.05M |
| July 29, 2025 | 3.05 | 3.03 | 3.03 | 3.07 | 3.02 | 5.41M |
| July 28, 2025 | 3.06 | 3.04 | 3.04 | 3.08 | 3.03 | 5.83M |
| July 25, 2025 | 3.02 | 3.08 | 3.08 | 3.09 | 3 | 9.38M |
| July 24, 2025 | 3 | 3.03 | 3.03 | 3.04 | 2.99 | 6.62M |
| July 23, 2025 | 3.11 | 3.01 | 3.01 | 3.11 | 2.95 | 20.58M |
| July 22, 2025 | 3.11 | 3.1 | 3.1 | 3.13 | 3.09 | 6.19M |
| July 21, 2025 | 3.11 | 3.12 | 3.12 | 3.14 | 3.05 | 10.02M |
| July 18, 2025 | 3.17 | 3.11 | 3.11 | 3.17 | 3.1 | 12.79M |
| July 17, 2025 | 3.18 | 3.19 | 3.19 | 3.22 | 3.16 | 7.23M |
| July 16, 2025 | 3.15 | 3.19 | 3.19 | 3.23 | 3.13 | 7.27M |
| July 15, 2025 | 3.13 | 3.14 | 3.14 | 3.16 | 3.12 | 5.57M |
| July 14, 2025 | 3.17 | 3.15 | 3.15 | 3.19 | 3.14 | 7.25M |
| July 11, 2025 | 3.23 | 3.17 | 3.17 | 3.23 | 3.17 | 8.56M |
| July 10, 2025 | 3.22 | 3.23 | 3.23 | 3.24 | 3.21 | 6.03M |
| July 09, 2025 | 3.22 | 3.22 | 3.22 | 3.26 | 3.2 | 7.24M |
| July 08, 2025 | 3.21 | 3.22 | 3.22 | 3.24 | 3.21 | 4.27M |
| July 07, 2025 | 3.23 | 3.22 | 3.22 | 3.25 | 3.21 | 3.99M |
| July 04, 2025 | 3.3 | 3.24 | 3.24 | 3.3 | 3.22 | 8.11M |
| July 03, 2025 | 3.26 | 3.25 | 3.25 | 3.31 | 3.24 | 7.98M |
| July 02, 2025 | 3.2 | 3.24 | 3.24 | 3.32 | 3.18 | 14.94M |
| July 01, 2025 | 3.2 | 3.21 | 3.21 | 3.22 | 3.18 | 7.35M |
| June 30, 2025 | 3.16 | 3.18 | 3.18 | 3.21 | 3.16 | 6.97M |
| June 27, 2025 | 3.15 | 3.16 | 3.16 | 3.16 | 3.13 | 5.2M |
| June 26, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.14 | 5.72M |
| June 25, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.14 | 7.29M |
| June 24, 2025 | 3.15 | 3.18 | 3.18 | 3.19 | 3.14 | 6.61M |
| June 23, 2025 | 3.11 | 3.17 | 3.17 | 3.25 | 3.05 | 7.58M |
| June 20, 2025 | 3.19 | 3.15 | 3.15 | 3.28 | 3.14 | 9.24M |
| June 19, 2025 | 3.21 | 3.15 | 3.15 | 3.21 | 3.15 | 8.44M |
| June 18, 2025 | 3.25 | 3.21 | 3.21 | 3.25 | 3.2 | 6.26M |
| June 17, 2025 | 3.26 | 3.24 | 3.24 | 3.27 | 3.22 | 7.97M |
| June 16, 2025 | 3.28 | 3.26 | 3.26 | 3.3 | 3.25 | 6.65M |