3.48
+0.01(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.5 | 3.48 | 3.48 | 3.6 | 3.47 | 26.18M |
| August 15, 2025 | 3.5 | 3.47 | 3.47 | 3.55 | 3.46 | 20.97M |
| August 14, 2025 | 3.64 | 3.5 | 3.5 | 3.64 | 3.48 | 18.56M |
| August 13, 2025 | 3.69 | 3.63 | 3.63 | 3.71 | 3.61 | 14.7M |
| August 12, 2025 | 3.68 | 3.66 | 3.66 | 3.73 | 3.65 | 10.71M |
| August 11, 2025 | 3.67 | 3.69 | 3.69 | 3.71 | 3.64 | 14.64M |
| August 08, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.58 | 13.11M |
| August 07, 2025 | 3.67 | 3.64 | 3.64 | 3.67 | 3.61 | 12.91M |
| August 06, 2025 | 3.64 | 3.66 | 3.66 | 3.66 | 3.58 | 16.87M |
| August 05, 2025 | 3.57 | 3.64 | 3.64 | 3.65 | 3.57 | 15.18M |
| August 04, 2025 | 3.51 | 3.56 | 3.56 | 3.56 | 3.48 | 13.57M |
| August 01, 2025 | 3.46 | 3.52 | 3.52 | 3.55 | 3.44 | 20.67M |
| July 31, 2025 | 3.53 | 3.43 | 3.43 | 3.56 | 3.41 | 21.94M |
| July 30, 2025 | 3.57 | 3.56 | 3.56 | 3.58 | 3.51 | 19.45M |
| July 29, 2025 | 3.67 | 3.56 | 3.56 | 3.7 | 3.53 | 21.7M |
| July 28, 2025 | 3.68 | 3.66 | 3.66 | 3.7 | 3.63 | 11.34M |
| July 25, 2025 | 3.67 | 3.68 | 3.68 | 3.71 | 3.62 | 15.91M |
| July 24, 2025 | 3.65 | 3.67 | 3.67 | 3.69 | 3.59 | 15.38M |
| July 23, 2025 | 3.69 | 3.63 | 3.63 | 3.71 | 3.62 | 17.44M |
| July 22, 2025 | 3.66 | 3.67 | 3.67 | 3.69 | 3.6 | 19.94M |
| July 21, 2025 | 3.59 | 3.65 | 3.65 | 3.69 | 3.58 | 20.27M |
| July 18, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.53 | 10.56M |
| July 17, 2025 | 3.59 | 3.57 | 3.57 | 3.62 | 3.55 | 13.86M |
| July 16, 2025 | 3.51 | 3.59 | 3.59 | 3.6 | 3.5 | 20.05M |
| July 15, 2025 | 3.62 | 3.51 | 3.51 | 3.63 | 3.45 | 25.07M |
| July 14, 2025 | 3.64 | 3.66 | 3.66 | 3.69 | 3.6 | 16.73M |
| July 11, 2025 | 3.64 | 3.63 | 3.63 | 3.67 | 3.57 | 13.81M |
| July 10, 2025 | 3.64 | 3.63 | 3.63 | 3.65 | 3.59 | 10.62M |
| July 09, 2025 | 3.66 | 3.62 | 3.62 | 3.67 | 3.61 | 14.77M |
| July 08, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.57 | 18.47M |
| July 07, 2025 | 3.53 | 3.6 | 3.6 | 3.6 | 3.52 | 16.55M |
| July 04, 2025 | 3.56 | 3.53 | 3.53 | 3.58 | 3.52 | 15.4M |
| July 03, 2025 | 3.59 | 3.57 | 3.57 | 3.59 | 3.55 | 13.49M |
| July 02, 2025 | 3.55 | 3.58 | 3.58 | 3.59 | 3.52 | 20.51M |
| July 01, 2025 | 3.56 | 3.53 | 3.53 | 3.57 | 3.49 | 12.77M |
| June 30, 2025 | 3.52 | 3.55 | 3.55 | 3.57 | 3.5 | 17.15M |
| June 27, 2025 | 3.5 | 3.5 | 3.5 | 3.54 | 3.48 | 15.22M |
| June 26, 2025 | 3.49 | 3.48 | 3.48 | 3.53 | 3.45 | 16.59M |
| June 25, 2025 | 3.45 | 3.5 | 3.5 | 3.5 | 3.41 | 21.27M |
| June 24, 2025 | 3.33 | 3.45 | 3.45 | 3.46 | 3.31 | 24.78M |
| June 23, 2025 | 3.23 | 3.32 | 3.32 | 3.34 | 3.18 | 19.97M |
| June 20, 2025 | 3.24 | 3.23 | 3.23 | 3.27 | 3.22 | 15.74M |
| June 19, 2025 | 3.36 | 3.25 | 3.25 | 3.37 | 3.23 | 17.97M |
| June 18, 2025 | 3.44 | 3.33 | 3.33 | 3.44 | 3.32 | 19.68M |
| June 17, 2025 | 3.44 | 3.43 | 3.43 | 3.48 | 3.4 | 15.95M |
| June 16, 2025 | 3.36 | 3.43 | 3.43 | 3.44 | 3.35 | 20.95M |
| June 13, 2025 | 3.54 | 3.39 | 3.39 | 3.54 | 3.37 | 31.34M |
| June 12, 2025 | 3.57 | 3.53 | 3.53 | 3.58 | 3.5 | 19.7M |
| June 11, 2025 | 3.54 | 3.57 | 3.57 | 3.58 | 3.53 | 21.03M |
| June 10, 2025 | 3.58 | 3.56 | 3.56 | 3.58 | 3.45 | 25.15M |
| June 09, 2025 | 3.54 | 3.56 | 3.56 | 3.58 | 3.54 | 19.9M |
| June 06, 2025 | 3.54 | 3.54 | 3.54 | 3.55 | 3.5 | 15.57M |
| June 05, 2025 | 3.58 | 3.53 | 3.53 | 3.59 | 3.5 | 21.22M |
| June 04, 2025 | 3.54 | 3.57 | 3.57 | 3.58 | 3.52 | 24.12M |
| June 03, 2025 | 3.44 | 3.52 | 3.52 | 3.55 | 3.43 | 17.83M |
| May 30, 2025 | 3.54 | 3.48 | 3.48 | 3.54 | 3.45 | 19.78M |
| May 29, 2025 | 3.51 | 3.54 | 3.54 | 3.56 | 3.45 | 24.3M |
| May 28, 2025 | 3.5 | 3.5 | 3.5 | 3.53 | 3.45 | 18.15M |
| May 27, 2025 | 3.46 | 3.51 | 3.51 | 3.51 | 3.42 | 21.91M |
| May 26, 2025 | 3.42 | 3.45 | 3.45 | 3.46 | 3.39 | 19.95M |