3.32
-0.02(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3.24 | 3.34 | 3.34 | 3.35 | 3.23 | 23.45M |
| August 18, 2025 | 3.28 | 3.23 | 3.23 | 3.29 | 3.22 | 25.19M |
| August 15, 2025 | 3.25 | 3.26 | 3.26 | 3.32 | 3.25 | 18.69M |
| August 14, 2025 | 3.36 | 3.26 | 3.26 | 3.37 | 3.25 | 22.79M |
| August 13, 2025 | 3.37 | 3.37 | 3.37 | 3.51 | 3.33 | 39.99M |
| August 12, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.33 | 18.1M |
| August 11, 2025 | 3.36 | 3.38 | 3.38 | 3.39 | 3.35 | 16.51M |
| August 08, 2025 | 3.32 | 3.35 | 3.35 | 3.36 | 3.29 | 14.45M |
| August 07, 2025 | 3.31 | 3.33 | 3.33 | 3.34 | 3.29 | 15.93M |
| August 06, 2025 | 3.33 | 3.31 | 3.31 | 3.33 | 3.28 | 15.9M |
| August 05, 2025 | 3.3 | 3.32 | 3.32 | 3.35 | 3.28 | 18.01M |
| August 04, 2025 | 3.24 | 3.3 | 3.3 | 3.3 | 3.21 | 20.49M |
| August 01, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.23 | 15.63M |
| July 31, 2025 | 3.31 | 3.26 | 3.26 | 3.32 | 3.22 | 22.47M |
| July 30, 2025 | 3.39 | 3.32 | 3.32 | 3.41 | 3.3 | 17.16M |
| July 29, 2025 | 3.32 | 3.38 | 3.38 | 3.38 | 3.3 | 24.79M |
| July 28, 2025 | 3.26 | 3.34 | 3.34 | 3.35 | 3.22 | 25.29M |
| July 25, 2025 | 3.26 | 3.25 | 3.25 | 3.28 | 3.23 | 21.78M |
| July 24, 2025 | 3.16 | 3.25 | 3.25 | 3.3 | 3.15 | 37.88M |
| July 23, 2025 | 3.18 | 3.16 | 3.16 | 3.24 | 3.15 | 23.05M |
| July 22, 2025 | 3.17 | 3.19 | 3.19 | 3.21 | 3.12 | 28.77M |
| July 21, 2025 | 3.13 | 3.16 | 3.16 | 3.2 | 3.11 | 35.21M |
| July 18, 2025 | 3.18 | 3.13 | 3.13 | 3.19 | 3.11 | 47.51M |
| July 17, 2025 | 3.17 | 3.16 | 3.16 | 3.23 | 3.14 | 68.53M |
| July 16, 2025 | 3.41 | 3.19 | 3.19 | 3.41 | 3.16 | 119.25M |
| July 15, 2025 | 3.32 | 3.42 | 3.42 | 3.42 | 3.3 | 30.59M |
| July 14, 2025 | 3.14 | 3.11 | 3.11 | 3.16 | 3.06 | 19.86M |
| July 11, 2025 | 3.17 | 3.16 | 3.16 | 3.21 | 3.1 | 28.97M |
| July 10, 2025 | 3.05 | 3.12 | 3.12 | 3.15 | 3.03 | 28.06M |
| July 09, 2025 | 3.03 | 3.07 | 3.07 | 3.07 | 3.02 | 18.73M |
| July 08, 2025 | 2.97 | 3.03 | 3.03 | 3.04 | 2.95 | 17.5M |
| July 07, 2025 | 2.88 | 2.97 | 2.97 | 2.99 | 2.86 | 17.15M |
| July 04, 2025 | 2.96 | 2.89 | 2.89 | 2.98 | 2.88 | 11.77M |
| July 03, 2025 | 2.95 | 2.95 | 2.95 | 3 | 2.94 | 11.34M |
| July 02, 2025 | 2.92 | 2.95 | 2.95 | 2.95 | 2.91 | 14M |
| July 01, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.88 | 10.31M |
| June 30, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.9 | 7.75M |
| June 27, 2025 | 2.91 | 2.91 | 2.91 | 2.96 | 2.89 | 9.93M |
| June 26, 2025 | 2.92 | 2.9 | 2.9 | 2.93 | 2.87 | 12.87M |
| June 25, 2025 | 2.88 | 2.91 | 2.91 | 2.91 | 2.84 | 13.74M |
| June 24, 2025 | 2.8 | 2.86 | 2.86 | 2.87 | 2.77 | 9.6M |
| June 23, 2025 | 2.74 | 2.8 | 2.8 | 2.8 | 2.7 | 10.16M |
| June 20, 2025 | 2.78 | 2.75 | 2.75 | 2.81 | 2.75 | 9.07M |
| June 19, 2025 | 2.86 | 2.78 | 2.78 | 2.86 | 2.76 | 13.4M |
| June 18, 2025 | 2.91 | 2.86 | 2.86 | 2.92 | 2.84 | 12.99M |
| June 17, 2025 | 2.96 | 2.92 | 2.92 | 2.96 | 2.88 | 14.64M |
| June 16, 2025 | 2.9 | 2.95 | 2.95 | 2.98 | 2.9 | 17.75M |
| June 13, 2025 | 2.99 | 2.91 | 2.91 | 3 | 2.89 | 15.34M |
| June 12, 2025 | 2.99 | 2.99 | 2.99 | 3.02 | 2.95 | 14.55M |
| June 11, 2025 | 3.03 | 3 | 3 | 3.04 | 2.99 | 13.99M |
| June 10, 2025 | 3.05 | 3.03 | 3.03 | 3.09 | 2.99 | 25.61M |
| June 09, 2025 | 2.98 | 3.04 | 3.04 | 3.11 | 2.95 | 29.44M |
| June 06, 2025 | 3 | 2.97 | 2.97 | 3.01 | 2.95 | 16.63M |
| June 05, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.92 | 22.65M |
| June 04, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.94 | 22.93M |
| June 03, 2025 | 2.95 | 2.96 | 2.96 | 2.99 | 2.92 | 22.75M |
| May 30, 2025 | 2.94 | 2.97 | 2.97 | 3.01 | 2.9 | 52.78M |
| May 29, 2025 | 2.8 | 2.95 | 2.95 | 3.08 | 2.77 | 68.97M |
| May 28, 2025 | 2.86 | 2.8 | 2.8 | 2.87 | 2.79 | 11.13M |
| May 27, 2025 | 2.8 | 2.85 | 2.85 | 2.85 | 2.78 | 12.39M |