3.59
-0.01(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.62 | 3.59 | 3.59 | 3.65 | 3.57 | 11.95M |
| August 15, 2025 | 3.61 | 3.6 | 3.6 | 3.65 | 3.59 | 11.22M |
| August 14, 2025 | 3.79 | 3.62 | 3.62 | 3.79 | 3.6 | 15.9M |
| August 13, 2025 | 3.79 | 3.75 | 3.75 | 3.8 | 3.74 | 8.38M |
| August 12, 2025 | 3.81 | 3.79 | 3.79 | 3.83 | 3.77 | 7.18M |
| August 11, 2025 | 3.81 | 3.8 | 3.8 | 3.83 | 3.76 | 7.98M |
| August 08, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.76 | 10.06M |
| August 07, 2025 | 3.74 | 3.8 | 3.8 | 3.8 | 3.73 | 9.25M |
| August 06, 2025 | 3.76 | 3.74 | 3.74 | 3.77 | 3.71 | 7.77M |
| August 05, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.71 | 10.85M |
| August 04, 2025 | 3.68 | 3.71 | 3.71 | 3.72 | 3.65 | 8.48M |
| August 01, 2025 | 3.63 | 3.68 | 3.68 | 3.7 | 3.63 | 9.02M |
| July 31, 2025 | 3.7 | 3.63 | 3.63 | 3.7 | 3.63 | 9.94M |
| July 30, 2025 | 3.66 | 3.69 | 3.69 | 3.71 | 3.65 | 8.95M |
| July 29, 2025 | 3.7 | 3.68 | 3.68 | 3.72 | 3.63 | 11.07M |
| July 28, 2025 | 3.69 | 3.69 | 3.69 | 3.72 | 3.66 | 7.04M |
| July 25, 2025 | 3.7 | 3.69 | 3.69 | 3.7 | 3.66 | 6.49M |
| July 24, 2025 | 3.68 | 3.68 | 3.68 | 3.7 | 3.64 | 8.68M |
| July 23, 2025 | 3.68 | 3.64 | 3.64 | 3.69 | 3.63 | 8.86M |
| July 22, 2025 | 3.7 | 3.68 | 3.68 | 3.72 | 3.64 | 9.61M |
| July 21, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.65 | 13.87M |
| July 18, 2025 | 3.67 | 3.67 | 3.67 | 3.68 | 3.61 | 7.32M |
| July 17, 2025 | 3.71 | 3.67 | 3.67 | 3.74 | 3.64 | 8.71M |
| July 16, 2025 | 3.66 | 3.66 | 3.66 | 3.68 | 3.58 | 8.99M |
| July 15, 2025 | 3.77 | 3.61 | 3.61 | 3.77 | 3.56 | 15.3M |
| July 14, 2025 | 3.7 | 3.77 | 3.77 | 3.78 | 3.66 | 16.86M |
| July 11, 2025 | 3.67 | 3.67 | 3.67 | 3.7 | 3.62 | 9.49M |
| July 10, 2025 | 3.69 | 3.66 | 3.66 | 3.73 | 3.63 | 8.27M |
| July 09, 2025 | 3.71 | 3.69 | 3.69 | 3.74 | 3.66 | 9.03M |
| July 08, 2025 | 3.7 | 3.71 | 3.71 | 3.72 | 3.63 | 14.04M |
| July 07, 2025 | 3.65 | 3.7 | 3.7 | 3.72 | 3.6 | 19.96M |
| July 04, 2025 | 3.61 | 3.59 | 3.59 | 3.69 | 3.56 | 12.89M |
| July 03, 2025 | 3.63 | 3.62 | 3.62 | 3.66 | 3.58 | 9.81M |
| July 02, 2025 | 3.56 | 3.63 | 3.63 | 3.63 | 3.54 | 12.02M |
| July 01, 2025 | 3.55 | 3.57 | 3.57 | 3.6 | 3.53 | 12.23M |
| June 30, 2025 | 3.53 | 3.52 | 3.52 | 3.56 | 3.51 | 5.72M |
| June 27, 2025 | 3.5 | 3.51 | 3.51 | 3.55 | 3.47 | 7.6M |
| June 26, 2025 | 3.49 | 3.49 | 3.49 | 3.51 | 3.47 | 6.06M |
| June 25, 2025 | 3.47 | 3.49 | 3.49 | 3.5 | 3.44 | 8.56M |
| June 24, 2025 | 3.4 | 3.46 | 3.46 | 3.47 | 3.4 | 6.99M |
| June 23, 2025 | 3.29 | 3.39 | 3.39 | 3.4 | 3.29 | 7.74M |
| June 20, 2025 | 3.33 | 3.34 | 3.34 | 3.39 | 3.33 | 5.73M |
| June 19, 2025 | 3.46 | 3.36 | 3.36 | 3.46 | 3.33 | 7.33M |
| June 18, 2025 | 3.47 | 3.43 | 3.43 | 3.49 | 3.42 | 6.32M |
| June 17, 2025 | 3.5 | 3.49 | 3.49 | 3.52 | 3.47 | 6.13M |
| June 16, 2025 | 3.47 | 3.5 | 3.5 | 3.54 | 3.47 | 6.97M |
| June 13, 2025 | 3.55 | 3.47 | 3.47 | 3.55 | 3.45 | 7.64M |
| June 12, 2025 | 3.57 | 3.54 | 3.54 | 3.57 | 3.51 | 6.98M |
| June 11, 2025 | 3.57 | 3.57 | 3.57 | 3.6 | 3.55 | 6.91M |
| June 10, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.52 | 11.49M |
| June 09, 2025 | 3.57 | 3.58 | 3.58 | 3.59 | 3.56 | 6.84M |
| June 06, 2025 | 3.54 | 3.56 | 3.56 | 3.57 | 3.5 | 7.47M |
| June 05, 2025 | 3.59 | 3.53 | 3.53 | 3.59 | 3.49 | 9.1M |
| June 04, 2025 | 3.54 | 3.57 | 3.57 | 3.59 | 3.51 | 7.66M |
| June 03, 2025 | 3.48 | 3.54 | 3.54 | 3.56 | 3.45 | 11.05M |
| May 30, 2025 | 3.51 | 3.47 | 3.47 | 3.61 | 3.46 | 11.36M |
| May 29, 2025 | 3.46 | 3.51 | 3.51 | 3.53 | 3.43 | 9.82M |
| May 28, 2025 | 3.45 | 3.46 | 3.46 | 3.49 | 3.4 | 8.29M |
| May 27, 2025 | 3.4 | 3.44 | 3.44 | 3.46 | 3.39 | 8.23M |
| May 26, 2025 | 3.39 | 3.41 | 3.41 | 3.45 | 3.38 | 8.24M |