3.19
-0.01(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 3.14 | 3.11 | 3.11 | 3.18 | 3.1 | 32.68M |
| June 12, 2025 | 3.18 | 3.14 | 3.14 | 3.18 | 3.13 | 28.33M |
| June 11, 2025 | 3.16 | 3.18 | 3.18 | 3.2 | 3.15 | 35.75M |
| June 10, 2025 | 3.18 | 3.17 | 3.17 | 3.22 | 3.1 | 61.51M |
| June 09, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.15 | 38.24M |
| June 06, 2025 | 3.11 | 3.18 | 3.18 | 3.27 | 3.1 | 89.96M |
| June 05, 2025 | 3.11 | 3.1 | 3.1 | 3.12 | 3.09 | 19.17M |
| June 04, 2025 | 3.1 | 3.11 | 3.11 | 3.12 | 3.08 | 18.68M |
| June 03, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.07 | 19.63M |
| May 30, 2025 | 3.17 | 3.09 | 3.09 | 3.17 | 3.08 | 52.82M |
| May 29, 2025 | 3.1 | 3.18 | 3.18 | 3.22 | 3.1 | 61M |
| May 28, 2025 | 3.17 | 3.12 | 3.12 | 3.22 | 3.11 | 36.82M |
| May 27, 2025 | 3.12 | 3.17 | 3.17 | 3.2 | 3.11 | 43.34M |