3.51
+0.03(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3.47 | 3.48 | 3.48 | 3.52 | 3.46 | 37.11M |
| September 05, 2025 | 3.47 | 3.48 | 3.48 | 3.48 | 3.43 | 24.91M |
| September 04, 2025 | 3.43 | 3.46 | 3.46 | 3.48 | 3.42 | 27.56M |
| September 03, 2025 | 3.49 | 3.43 | 3.43 | 3.5 | 3.43 | 25.67M |
| September 02, 2025 | 3.51 | 3.49 | 3.49 | 3.51 | 3.45 | 28.66M |
| September 01, 2025 | 3.53 | 3.5 | 3.5 | 3.54 | 3.46 | 34M |
| August 29, 2025 | 3.57 | 3.53 | 3.53 | 3.6 | 3.52 | 37.91M |
| August 28, 2025 | 3.57 | 3.56 | 3.56 | 3.6 | 3.48 | 46.91M |
| August 27, 2025 | 3.69 | 3.57 | 3.57 | 3.7 | 3.56 | 49.47M |
| August 26, 2025 | 3.64 | 3.7 | 3.7 | 3.73 | 3.61 | 60.03M |
| August 25, 2025 | 3.67 | 3.62 | 3.62 | 3.72 | 3.62 | 75.71M |
| August 22, 2025 | 3.61 | 3.62 | 3.62 | 3.63 | 3.57 | 25.86M |
| August 21, 2025 | 3.59 | 3.61 | 3.61 | 3.63 | 3.58 | 32.98M |
| August 20, 2025 | 3.56 | 3.59 | 3.59 | 3.59 | 3.55 | 29.81M |
| August 19, 2025 | 3.58 | 3.57 | 3.57 | 3.62 | 3.55 | 35.46M |
| August 18, 2025 | 3.63 | 3.56 | 3.56 | 3.63 | 3.56 | 38.37M |
| August 15, 2025 | 3.61 | 3.62 | 3.62 | 3.66 | 3.61 | 29.46M |
| August 14, 2025 | 3.68 | 3.62 | 3.62 | 3.7 | 3.61 | 19.36M |
| August 13, 2025 | 3.7 | 3.68 | 3.68 | 3.7 | 3.66 | 17.87M |
| August 12, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.66 | 13.53M |
| August 11, 2025 | 3.68 | 3.67 | 3.67 | 3.69 | 3.65 | 16.56M |
| August 08, 2025 | 3.64 | 3.67 | 3.67 | 3.68 | 3.64 | 17.06M |
| August 07, 2025 | 3.65 | 3.64 | 3.64 | 3.67 | 3.62 | 17.61M |
| August 06, 2025 | 3.65 | 3.65 | 3.65 | 3.66 | 3.61 | 17.02M |
| August 05, 2025 | 3.65 | 3.65 | 3.65 | 3.69 | 3.64 | 23.59M |
| August 04, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.62 | 15.08M |
| August 01, 2025 | 3.62 | 3.65 | 3.65 | 3.67 | 3.61 | 16.22M |
| July 31, 2025 | 3.69 | 3.62 | 3.62 | 3.7 | 3.6 | 24.43M |
| July 30, 2025 | 3.69 | 3.69 | 3.69 | 3.73 | 3.68 | 15.59M |
| July 29, 2025 | 3.71 | 3.71 | 3.71 | 3.74 | 3.67 | 17.52M |
| July 28, 2025 | 3.75 | 3.71 | 3.71 | 3.75 | 3.7 | 17.48M |
| July 25, 2025 | 3.76 | 3.74 | 3.74 | 3.78 | 3.73 | 20.22M |
| July 24, 2025 | 3.75 | 3.77 | 3.77 | 3.8 | 3.72 | 27.96M |
| July 23, 2025 | 3.78 | 3.74 | 3.74 | 3.8 | 3.74 | 21.83M |
| July 22, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.69 | 23.91M |
| July 21, 2025 | 3.66 | 3.73 | 3.73 | 3.75 | 3.66 | 27.77M |
| July 18, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.64 | 13.41M |
| July 17, 2025 | 3.67 | 3.67 | 3.67 | 3.7 | 3.64 | 14.88M |
| July 16, 2025 | 3.69 | 3.66 | 3.66 | 3.71 | 3.64 | 14.79M |
| July 15, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.63 | 19.87M |
| July 14, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.68 | 21.07M |
| July 11, 2025 | 3.73 | 3.68 | 3.68 | 3.76 | 3.67 | 28.94M |
| July 10, 2025 | 3.65 | 3.73 | 3.73 | 3.73 | 3.64 | 29.77M |
| July 09, 2025 | 3.61 | 3.65 | 3.65 | 3.67 | 3.61 | 23.95M |
| July 08, 2025 | 3.58 | 3.6 | 3.6 | 3.62 | 3.57 | 22.53M |
| July 07, 2025 | 3.56 | 3.58 | 3.58 | 3.61 | 3.54 | 20.83M |
| July 04, 2025 | 3.49 | 3.57 | 3.57 | 3.62 | 3.49 | 36.02M |
| July 03, 2025 | 3.46 | 3.49 | 3.49 | 3.51 | 3.46 | 20.11M |
| July 02, 2025 | 3.46 | 3.46 | 3.46 | 3.48 | 3.43 | 23.2M |
| July 01, 2025 | 3.43 | 3.45 | 3.45 | 3.46 | 3.42 | 15.81M |
| June 30, 2025 | 3.44 | 3.43 | 3.43 | 3.47 | 3.41 | 16.67M |
| June 27, 2025 | 3.43 | 3.45 | 3.45 | 3.48 | 3.43 | 15.03M |
| June 26, 2025 | 3.43 | 3.44 | 3.44 | 3.46 | 3.42 | 14.97M |
| June 25, 2025 | 3.4 | 3.42 | 3.42 | 3.43 | 3.37 | 12.19M |
| June 24, 2025 | 3.34 | 3.4 | 3.4 | 3.4 | 3.34 | 16.76M |
| June 23, 2025 | 3.33 | 3.33 | 3.33 | 3.34 | 3.31 | 12.93M |
| June 20, 2025 | 3.32 | 3.34 | 3.34 | 3.36 | 3.32 | 11.72M |
| June 19, 2025 | 3.37 | 3.31 | 3.31 | 3.38 | 3.31 | 15.07M |
| June 18, 2025 | 3.43 | 3.38 | 3.38 | 3.44 | 3.37 | 13.03M |
| June 17, 2025 | 3.42 | 3.44 | 3.44 | 3.44 | 3.39 | 12.69M |