3.26
+0.04(+1.24%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.2 | 3.22 | 3.22 | 3.22 | 3.14 | 38.18M |
September 04, 2025 | 3.2 | 3.2 | 3.2 | 3.23 | 3.15 | 45.21M |
September 03, 2025 | 3.26 | 3.19 | 3.19 | 3.27 | 3.18 | 40.77M |
September 02, 2025 | 3.27 | 3.26 | 3.26 | 3.31 | 3.22 | 50.98M |
September 01, 2025 | 3.2 | 3.27 | 3.27 | 3.28 | 3.16 | 61.07M |
August 29, 2025 | 3.21 | 3.19 | 3.19 | 3.24 | 3.18 | 42.57M |
August 28, 2025 | 3.25 | 3.21 | 3.21 | 3.29 | 3.1 | 88.98M |
August 27, 2025 | 3.38 | 3.26 | 3.26 | 3.47 | 3.26 | 121.19M |
August 26, 2025 | 3.23 | 3.28 | 3.28 | 3.29 | 3.2 | 63.84M |
August 25, 2025 | 3.2 | 3.23 | 3.23 | 3.25 | 3.19 | 50.14M |
August 22, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.16 | 38.08M |
August 21, 2025 | 3.22 | 3.2 | 3.2 | 3.24 | 3.18 | 37.81M |
August 20, 2025 | 3.19 | 3.23 | 3.23 | 3.23 | 3.17 | 45.9M |
August 19, 2025 | 3.16 | 3.2 | 3.2 | 3.22 | 3.15 | 58.58M |
August 18, 2025 | 3.14 | 3.15 | 3.15 | 3.18 | 3.11 | 37.53M |
August 15, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.1 | 33.6M |
August 14, 2025 | 3.17 | 3.1 | 3.1 | 3.19 | 3.1 | 44.37M |
August 13, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.15 | 24.16M |
August 12, 2025 | 3.2 | 3.16 | 3.16 | 3.22 | 3.16 | 27.54M |
August 11, 2025 | 3.16 | 3.19 | 3.19 | 3.21 | 3.15 | 35.53M |
August 08, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.15 | 27.44M |
August 07, 2025 | 3.17 | 3.17 | 3.17 | 3.2 | 3.15 | 29.31M |
August 06, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.14 | 22.41M |
August 05, 2025 | 3.15 | 3.16 | 3.16 | 3.18 | 3.14 | 21.54M |
August 04, 2025 | 3.12 | 3.15 | 3.15 | 3.15 | 3.1 | 19.85M |
August 01, 2025 | 3.13 | 3.13 | 3.13 | 3.16 | 3.11 | 28.53M |
July 31, 2025 | 3.16 | 3.12 | 3.12 | 3.17 | 3.11 | 32.36M |
July 30, 2025 | 3.18 | 3.17 | 3.17 | 3.2 | 3.15 | 25.59M |
July 29, 2025 | 3.21 | 3.19 | 3.19 | 3.21 | 3.14 | 39.2M |
July 28, 2025 | 3.27 | 3.22 | 3.22 | 3.28 | 3.2 | 38.3M |
July 25, 2025 | 3.35 | 3.26 | 3.26 | 3.38 | 3.25 | 58.7M |
July 24, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.23 | 44.11M |
July 23, 2025 | 3.31 | 3.25 | 3.25 | 3.33 | 3.24 | 62.87M |
July 22, 2025 | 3.27 | 3.27 | 3.27 | 3.29 | 3.23 | 65.26M |
July 21, 2025 | 3.14 | 3.27 | 3.27 | 3.35 | 3.12 | 106.76M |
July 18, 2025 | 3.14 | 3.13 | 3.13 | 3.15 | 3.12 | 15.3M |
July 17, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.12 | 26.02M |
July 16, 2025 | 3.12 | 3.14 | 3.14 | 3.16 | 3.11 | 26.72M |
July 15, 2025 | 3.18 | 3.12 | 3.12 | 3.18 | 3.09 | 40.92M |
July 14, 2025 | 3.19 | 3.17 | 3.17 | 3.21 | 3.17 | 31.43M |
July 11, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.15 | 47.61M |
July 10, 2025 | 3.21 | 3.2 | 3.2 | 3.23 | 3.17 | 58.34M |
July 09, 2025 | 3.13 | 3.23 | 3.23 | 3.28 | 3.11 | 123.17M |
July 08, 2025 | 3.13 | 3.13 | 3.13 | 3.15 | 3.09 | 41.35M |
July 07, 2025 | 3.06 | 3.14 | 3.14 | 3.22 | 3.05 | 70.98M |
July 04, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3.06 | 30.31M |
July 03, 2025 | 3.07 | 3.1 | 3.1 | 3.12 | 3.07 | 26.94M |
July 02, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.07 | 27.43M |
July 01, 2025 | 3.1 | 3.11 | 3.11 | 3.12 | 3.07 | 27.95M |
June 30, 2025 | 3.12 | 3.1 | 3.1 | 3.12 | 3.09 | 21.58M |
June 27, 2025 | 3.11 | 3.11 | 3.11 | 3.14 | 3.1 | 23.46M |
June 26, 2025 | 3.1 | 3.11 | 3.11 | 3.13 | 3.08 | 25.78M |
June 25, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.07 | 24.39M |
June 24, 2025 | 3.06 | 3.1 | 3.1 | 3.11 | 3.05 | 23.25M |
June 23, 2025 | 2.98 | 3.05 | 3.05 | 3.06 | 2.98 | 15.9M |
June 20, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.02 | 17.3M |
June 19, 2025 | 3.08 | 3.03 | 3.03 | 3.09 | 3.02 | 22.81M |
June 18, 2025 | 3.1 | 3.08 | 3.08 | 3.1 | 3.07 | 20.23M |
June 17, 2025 | 3.11 | 3.11 | 3.11 | 3.13 | 3.09 | 17.58M |
June 16, 2025 | 3.1 | 3.11 | 3.11 | 3.11 | 3.08 | 18.06M |