3.32
+0.03(+0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.3 | 3.32 | 3.32 | 3.36 | 3.27 | 21.52M |
| August 15, 2025 | 3.27 | 3.29 | 3.29 | 3.35 | 3.27 | 23.7M |
| August 14, 2025 | 3.4 | 3.29 | 3.29 | 3.41 | 3.28 | 30.32M |
| August 13, 2025 | 3.23 | 3.39 | 3.39 | 3.42 | 3.22 | 50.86M |
| August 12, 2025 | 3.27 | 3.23 | 3.23 | 3.28 | 3.2 | 18.93M |
| August 11, 2025 | 3.27 | 3.27 | 3.27 | 3.3 | 3.23 | 17.37M |
| August 08, 2025 | 3.25 | 3.28 | 3.28 | 3.44 | 3.24 | 30.01M |
| August 07, 2025 | 3.2 | 3.24 | 3.24 | 3.32 | 3.19 | 29.14M |
| August 06, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.17 | 14.13M |
| August 05, 2025 | 3.24 | 3.21 | 3.21 | 3.26 | 3.2 | 17.08M |
| August 04, 2025 | 3.15 | 3.24 | 3.24 | 3.25 | 3.14 | 18.12M |
| August 01, 2025 | 3.16 | 3.17 | 3.17 | 3.23 | 3.14 | 13.07M |
| July 31, 2025 | 3.19 | 3.17 | 3.17 | 3.31 | 3.16 | 29.9M |
| July 30, 2025 | 3.23 | 3.19 | 3.19 | 3.26 | 3.17 | 19.41M |
| July 29, 2025 | 3.2 | 3.24 | 3.24 | 3.25 | 3.12 | 25.73M |
| July 28, 2025 | 3.2 | 3.19 | 3.19 | 3.22 | 3.18 | 18.19M |
| July 25, 2025 | 3.25 | 3.21 | 3.21 | 3.27 | 3.2 | 14.24M |
| July 24, 2025 | 3.23 | 3.25 | 3.25 | 3.25 | 3.2 | 19.81M |
| July 23, 2025 | 3.33 | 3.24 | 3.24 | 3.35 | 3.24 | 28.28M |
| July 22, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.33 | 20.79M |
| July 21, 2025 | 3.28 | 3.38 | 3.38 | 3.38 | 3.26 | 25.16M |
| July 18, 2025 | 3.31 | 3.28 | 3.28 | 3.33 | 3.24 | 19.01M |
| July 17, 2025 | 3.26 | 3.3 | 3.3 | 3.37 | 3.26 | 32.63M |
| July 16, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.2 | 25.41M |
| July 15, 2025 | 3.3 | 3.24 | 3.24 | 3.38 | 3.2 | 42.61M |
| July 14, 2025 | 3.42 | 3.33 | 3.33 | 3.47 | 3.3 | 48.3M |
| July 11, 2025 | 3.44 | 3.53 | 3.53 | 3.78 | 3.43 | 44.92M |
| July 10, 2025 | 3.63 | 3.49 | 3.49 | 3.71 | 3.43 | 56.28M |
| July 09, 2025 | 3.7 | 3.72 | 3.72 | 4 | 3.51 | 107.21M |
| July 08, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0 |
| July 07, 2025 | 3.6 | 3.68 | 3.68 | 3.72 | 3.59 | 25.7M |
| July 04, 2025 | 3.7 | 3.58 | 3.58 | 3.7 | 3.55 | 50.3M |
| July 03, 2025 | 3.99 | 3.74 | 3.74 | 3.99 | 3.74 | 42.86M |
| July 02, 2025 | 3.78 | 3.94 | 3.94 | 3.95 | 3.73 | 33.72M |
| July 01, 2025 | 3.58 | 3.77 | 3.77 | 3.79 | 3.57 | 26.25M |
| June 30, 2025 | 3.59 | 3.63 | 3.63 | 3.65 | 3.5 | 27.68M |
| June 27, 2025 | 3.5 | 3.61 | 3.61 | 3.65 | 3.47 | 35.1M |
| June 26, 2025 | 3.48 | 3.5 | 3.5 | 3.54 | 3.39 | 28.87M |
| June 25, 2025 | 3.4 | 3.48 | 3.48 | 3.55 | 3.38 | 29.12M |
| June 24, 2025 | 3.42 | 3.39 | 3.39 | 3.46 | 3.36 | 28.88M |
| June 23, 2025 | 3.2 | 3.39 | 3.39 | 3.39 | 3.17 | 30.97M |
| June 20, 2025 | 3.21 | 3.23 | 3.23 | 3.27 | 3.18 | 12.65M |
| June 19, 2025 | 3.27 | 3.22 | 3.22 | 3.32 | 3.2 | 21.13M |
| June 18, 2025 | 3.27 | 3.29 | 3.29 | 3.35 | 3.19 | 27.29M |
| June 17, 2025 | 3.13 | 3.27 | 3.27 | 3.28 | 3.12 | 26.45M |
| June 16, 2025 | 3.06 | 3.13 | 3.13 | 3.15 | 3.05 | 18.11M |
| June 13, 2025 | 3.15 | 3.09 | 3.09 | 3.17 | 3.05 | 21.51M |
| June 12, 2025 | 3.18 | 3.12 | 3.12 | 3.2 | 3.08 | 26.88M |
| June 11, 2025 | 3.09 | 3.16 | 3.16 | 3.2 | 3.05 | 34.41M |
| June 10, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 2.98 | 39.53M |
| June 09, 2025 | 3.01 | 3.12 | 3.12 | 3.15 | 3 | 37.61M |
| June 06, 2025 | 2.96 | 3 | 3 | 3.03 | 2.93 | 28.56M |
| June 05, 2025 | 2.79 | 2.92 | 2.92 | 2.92 | 2.78 | 24.43M |
| June 04, 2025 | 2.77 | 2.78 | 2.78 | 2.85 | 2.75 | 28.55M |
| June 03, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0 |
| May 30, 2025 | 2.66 | 2.76 | 2.76 | 2.76 | 2.65 | 12.55M |
| May 29, 2025 | 2.67 | 2.65 | 2.65 | 2.69 | 2.65 | 8.44M |
| May 28, 2025 | 2.68 | 2.66 | 2.66 | 2.71 | 2.66 | 4.63M |
| May 27, 2025 | 2.65 | 2.69 | 2.69 | 2.69 | 2.61 | 8.79M |
| May 26, 2025 | 2.64 | 2.62 | 2.62 | 2.65 | 2.6 | 6.15M |