3.54
+0.05(+1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.51 | 3.54 | 3.54 | 3.58 | 3.47 | 17.6M |
| August 15, 2025 | 3.48 | 3.49 | 3.49 | 3.53 | 3.48 | 11.66M |
| August 14, 2025 | 3.55 | 3.48 | 3.48 | 3.59 | 3.48 | 15.6M |
| August 13, 2025 | 3.6 | 3.55 | 3.55 | 3.61 | 3.53 | 16.9M |
| August 12, 2025 | 3.58 | 3.6 | 3.6 | 3.6 | 3.55 | 12.03M |
| August 11, 2025 | 3.53 | 3.58 | 3.58 | 3.6 | 3.52 | 20.97M |
| August 08, 2025 | 3.51 | 3.52 | 3.52 | 3.53 | 3.48 | 10.96M |
| August 07, 2025 | 3.53 | 3.51 | 3.51 | 3.55 | 3.5 | 10.29M |
| August 06, 2025 | 3.48 | 3.52 | 3.52 | 3.55 | 3.46 | 16.88M |
| August 05, 2025 | 3.5 | 3.49 | 3.49 | 3.52 | 3.47 | 10.31M |
| August 04, 2025 | 3.44 | 3.49 | 3.49 | 3.49 | 3.41 | 9.89M |
| August 01, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.44 | 9.82M |
| July 31, 2025 | 3.54 | 3.46 | 3.46 | 3.54 | 3.44 | 19.65M |
| July 30, 2025 | 3.57 | 3.55 | 3.55 | 3.61 | 3.52 | 20.12M |
| July 29, 2025 | 3.56 | 3.54 | 3.54 | 3.58 | 3.48 | 19.39M |
| July 28, 2025 | 3.61 | 3.57 | 3.57 | 3.61 | 3.55 | 19.25M |
| July 25, 2025 | 3.65 | 3.61 | 3.61 | 3.72 | 3.6 | 24.95M |
| July 24, 2025 | 3.6 | 3.65 | 3.65 | 3.66 | 3.58 | 22.52M |
| July 23, 2025 | 3.73 | 3.61 | 3.61 | 3.79 | 3.61 | 37.22M |
| July 22, 2025 | 3.64 | 3.73 | 3.73 | 3.75 | 3.58 | 56.3M |
| July 21, 2025 | 3.58 | 3.64 | 3.64 | 3.7 | 3.58 | 45.14M |
| July 18, 2025 | 3.49 | 3.48 | 3.48 | 3.53 | 3.46 | 16.44M |
| July 17, 2025 | 3.48 | 3.51 | 3.51 | 3.51 | 3.44 | 20.45M |
| July 16, 2025 | 3.49 | 3.48 | 3.48 | 3.5 | 3.46 | 14.81M |
| July 15, 2025 | 3.62 | 3.49 | 3.49 | 3.62 | 3.47 | 30.58M |
| July 14, 2025 | 3.62 | 3.63 | 3.63 | 3.63 | 3.6 | 17.17M |
| July 11, 2025 | 3.6 | 3.62 | 3.62 | 3.64 | 3.57 | 26.21M |
| July 10, 2025 | 3.56 | 3.6 | 3.6 | 3.61 | 3.55 | 20.54M |
| July 09, 2025 | 3.61 | 3.57 | 3.57 | 3.62 | 3.55 | 24.97M |
| July 08, 2025 | 3.6 | 3.62 | 3.62 | 3.63 | 3.59 | 20.32M |
| July 07, 2025 | 3.55 | 3.59 | 3.59 | 3.62 | 3.53 | 20.72M |
| July 04, 2025 | 3.67 | 3.56 | 3.56 | 3.67 | 3.55 | 42.41M |
| July 03, 2025 | 3.75 | 3.67 | 3.67 | 3.75 | 3.67 | 29.44M |
| July 02, 2025 | 3.72 | 3.75 | 3.75 | 3.76 | 3.66 | 35.4M |
| July 01, 2025 | 3.78 | 3.72 | 3.72 | 3.8 | 3.67 | 49.61M |
| June 30, 2025 | 3.79 | 3.84 | 3.84 | 3.85 | 3.66 | 54.04M |
| June 27, 2025 | 3.93 | 3.79 | 3.79 | 3.93 | 3.75 | 70.47M |
| June 26, 2025 | 4 | 3.97 | 3.97 | 4.08 | 3.8 | 92.22M |
| June 25, 2025 | 4.17 | 4.11 | 4.11 | 4.3 | 4.01 | 110.47M |
| June 24, 2025 | 4.03 | 4.23 | 4.23 | 4.62 | 3.96 | 161.12M |
| June 23, 2025 | 3.94 | 4.32 | 4.32 | 4.32 | 3.86 | 63M |
| June 20, 2025 | 4.13 | 3.93 | 3.93 | 4.31 | 3.93 | 116.65M |
| June 19, 2025 | 4.2 | 4.37 | 4.37 | 4.64 | 4.01 | 175.48M |
| June 18, 2025 | 3.92 | 4.22 | 4.22 | 4.22 | 3.86 | 72.14M |
| June 17, 2025 | 3.82 | 3.84 | 3.84 | 3.95 | 3.71 | 102.73M |
| June 16, 2025 | 3.99 | 4.07 | 4.07 | 4.14 | 3.84 | 141.92M |
| June 13, 2025 | 3.43 | 3.76 | 3.76 | 3.76 | 3.43 | 48.41M |
| June 12, 2025 | 3.49 | 3.42 | 3.42 | 3.49 | 3.37 | 6.96M |
| June 11, 2025 | 3.43 | 3.46 | 3.46 | 3.48 | 3.43 | 6.38M |
| June 10, 2025 | 3.45 | 3.44 | 3.44 | 3.51 | 3.4 | 9.06M |
| June 09, 2025 | 3.39 | 3.45 | 3.45 | 3.49 | 3.35 | 9.15M |
| June 06, 2025 | 3.32 | 3.39 | 3.39 | 3.43 | 3.3 | 9.67M |
| June 05, 2025 | 3.36 | 3.31 | 3.31 | 3.39 | 3.3 | 6.4M |
| June 04, 2025 | 3.29 | 3.35 | 3.35 | 3.37 | 3.28 | 7.4M |
| June 03, 2025 | 3.28 | 3.28 | 3.28 | 3.31 | 3.26 | 9.7M |
| May 30, 2025 | 3.35 | 3.31 | 3.31 | 3.38 | 3.3 | 8.32M |
| May 29, 2025 | 3.31 | 3.35 | 3.35 | 3.38 | 3.3 | 6.97M |
| May 28, 2025 | 3.38 | 3.33 | 3.33 | 3.41 | 3.31 | 6.61M |
| May 27, 2025 | 3.32 | 3.39 | 3.39 | 3.39 | 3.28 | 7.07M |
| May 26, 2025 | 3.32 | 3.34 | 3.34 | 3.38 | 3.3 | 6.03M |