3.23
+0.02(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.22 | 3.23 | 3.23 | 3.27 | 3.19 | 38.58M |
| August 15, 2025 | 3.21 | 3.21 | 3.21 | 3.24 | 3.2 | 32.24M |
| August 14, 2025 | 3.31 | 3.21 | 3.21 | 3.36 | 3.21 | 49.27M |
| August 13, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.29 | 59.01M |
| August 12, 2025 | 3.27 | 3.27 | 3.27 | 3.29 | 3.23 | 27.06M |
| August 11, 2025 | 3.2 | 3.27 | 3.27 | 3.27 | 3.18 | 37.93M |
| August 08, 2025 | 3.22 | 3.2 | 3.2 | 3.23 | 3.18 | 28.41M |
| August 07, 2025 | 3.2 | 3.22 | 3.22 | 3.24 | 3.2 | 21.31M |
| August 06, 2025 | 3.24 | 3.21 | 3.21 | 3.24 | 3.18 | 21.74M |
| August 05, 2025 | 3.21 | 3.24 | 3.24 | 3.24 | 3.2 | 17.86M |
| August 04, 2025 | 3.19 | 3.2 | 3.2 | 3.23 | 3.17 | 17.2M |
| August 01, 2025 | 3.2 | 3.21 | 3.21 | 3.22 | 3.17 | 20.89M |
| July 31, 2025 | 3.29 | 3.19 | 3.19 | 3.3 | 3.18 | 41.6M |
| July 30, 2025 | 3.26 | 3.3 | 3.3 | 3.31 | 3.25 | 32.92M |
| July 29, 2025 | 3.29 | 3.27 | 3.27 | 3.32 | 3.23 | 31.39M |
| July 28, 2025 | 3.31 | 3.29 | 3.29 | 3.33 | 3.29 | 22.2M |
| July 25, 2025 | 3.35 | 3.31 | 3.31 | 3.36 | 3.29 | 32.58M |
| July 24, 2025 | 3.28 | 3.36 | 3.36 | 3.36 | 3.28 | 41.46M |
| July 23, 2025 | 3.34 | 3.29 | 3.29 | 3.39 | 3.29 | 38.88M |
| July 22, 2025 | 3.33 | 3.34 | 3.34 | 3.34 | 3.27 | 42.6M |
| July 21, 2025 | 3.3 | 3.33 | 3.33 | 3.35 | 3.28 | 34.64M |
| July 18, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.28 | 26.25M |
| July 17, 2025 | 3.26 | 3.31 | 3.31 | 3.32 | 3.25 | 34.06M |
| July 16, 2025 | 3.21 | 3.25 | 3.25 | 3.27 | 3.2 | 30.82M |
| July 15, 2025 | 3.29 | 3.22 | 3.22 | 3.29 | 3.17 | 54.92M |
| July 14, 2025 | 3.33 | 3.33 | 3.33 | 3.35 | 3.29 | 35.92M |
| July 11, 2025 | 3.38 | 3.33 | 3.33 | 3.39 | 3.32 | 36.74M |
| July 10, 2025 | 3.3 | 3.35 | 3.35 | 3.38 | 3.3 | 46.27M |
| July 09, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.28 | 40.61M |
| July 08, 2025 | 3.27 | 3.31 | 3.31 | 3.32 | 3.25 | 48.33M |
| July 07, 2025 | 3.22 | 3.28 | 3.28 | 3.34 | 3.22 | 58.13M |
| July 04, 2025 | 3.27 | 3.21 | 3.21 | 3.28 | 3.21 | 37.57M |
| July 03, 2025 | 3.27 | 3.27 | 3.27 | 3.31 | 3.24 | 39.39M |
| July 02, 2025 | 3.23 | 3.28 | 3.28 | 3.31 | 3.22 | 60.52M |
| July 01, 2025 | 3.21 | 3.23 | 3.23 | 3.24 | 3.15 | 49.61M |
| June 30, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.19 | 33.19M |
| June 27, 2025 | 3.2 | 3.22 | 3.22 | 3.24 | 3.19 | 33.04M |
| June 26, 2025 | 3.22 | 3.21 | 3.21 | 3.25 | 3.18 | 43.98M |
| June 25, 2025 | 3.23 | 3.23 | 3.23 | 3.26 | 3.17 | 53.89M |
| June 24, 2025 | 3.15 | 3.23 | 3.23 | 3.23 | 3.14 | 45.32M |
| June 23, 2025 | 3.08 | 3.15 | 3.15 | 3.16 | 3.03 | 44.11M |
| June 20, 2025 | 3.11 | 3.09 | 3.09 | 3.14 | 3.09 | 39.38M |
| June 19, 2025 | 3.21 | 3.11 | 3.11 | 3.23 | 3.09 | 53.57M |
| June 18, 2025 | 3.32 | 3.22 | 3.22 | 3.33 | 3.21 | 55.97M |
| June 17, 2025 | 3.32 | 3.31 | 3.31 | 3.38 | 3.28 | 53.33M |
| June 16, 2025 | 3.35 | 3.34 | 3.34 | 3.35 | 3.28 | 48.39M |
| June 13, 2025 | 3.48 | 3.31 | 3.31 | 3.5 | 3.3 | 98.2M |
| June 12, 2025 | 3.51 | 3.52 | 3.52 | 3.62 | 3.48 | 99.01M |
| June 11, 2025 | 3.54 | 3.52 | 3.52 | 3.72 | 3.5 | 144.25M |
| June 10, 2025 | 3.47 | 3.57 | 3.57 | 3.62 | 3.4 | 154.94M |
| June 09, 2025 | 3.43 | 3.47 | 3.47 | 3.48 | 3.35 | 88.67M |
| June 06, 2025 | 3.42 | 3.43 | 3.43 | 3.57 | 3.36 | 105.36M |
| June 05, 2025 | 3.59 | 3.41 | 3.41 | 3.59 | 3.36 | 134.86M |
| June 04, 2025 | 3.47 | 3.59 | 3.59 | 3.6 | 3.42 | 157.81M |
| June 03, 2025 | 3.3 | 3.49 | 3.49 | 3.55 | 3.3 | 165.21M |
| May 30, 2025 | 3.43 | 3.35 | 3.35 | 3.48 | 3.31 | 118.61M |
| May 29, 2025 | 3.4 | 3.37 | 3.37 | 3.48 | 3.35 | 179.45M |
| May 28, 2025 | 3.37 | 3.45 | 3.45 | 3.65 | 3.32 | 279.54M |
| May 27, 2025 | 3.02 | 3.32 | 3.32 | 3.32 | 3.02 | 93.42M |
| May 26, 2025 | 3.03 | 3.02 | 3.02 | 3.09 | 2.97 | 58.49M |