3.57
-0.02(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.51 | 3.59 | 3.59 | 3.6 | 3.44 | 58.46M |
| September 04, 2025 | 3.52 | 3.49 | 3.49 | 3.57 | 3.43 | 68.01M |
| September 03, 2025 | 3.67 | 3.53 | 3.53 | 3.71 | 3.51 | 73.03M |
| September 02, 2025 | 3.82 | 3.67 | 3.67 | 3.83 | 3.64 | 108.88M |
| September 01, 2025 | 3.78 | 3.81 | 3.81 | 3.86 | 3.76 | 114.01M |
| August 29, 2025 | 3.86 | 3.76 | 3.76 | 3.92 | 3.73 | 126.48M |
| August 28, 2025 | 3.66 | 3.8 | 3.8 | 3.82 | 3.64 | 157.29M |
| August 27, 2025 | 3.76 | 3.66 | 3.66 | 3.84 | 3.66 | 181.84M |
| August 26, 2025 | 3.65 | 3.71 | 3.71 | 3.72 | 3.62 | 106.33M |
| August 25, 2025 | 3.74 | 3.67 | 3.67 | 3.77 | 3.64 | 131.93M |
| August 22, 2025 | 3.69 | 3.69 | 3.69 | 3.73 | 3.64 | 122.81M |
| August 21, 2025 | 3.8 | 3.69 | 3.69 | 3.82 | 3.66 | 213.85M |
| August 20, 2025 | 3.81 | 3.86 | 3.86 | 4.05 | 3.71 | 429.82M |
| August 19, 2025 | 3.59 | 3.8 | 3.8 | 3.8 | 3.56 | 263.74M |
| August 18, 2025 | 3.36 | 3.45 | 3.45 | 3.48 | 3.35 | 103.75M |
| August 15, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.32 | 60.36M |
| August 14, 2025 | 3.39 | 3.34 | 3.34 | 3.42 | 3.34 | 49.15M |
| August 13, 2025 | 3.4 | 3.4 | 3.4 | 3.43 | 3.38 | 47.17M |
| August 12, 2025 | 3.42 | 3.39 | 3.39 | 3.43 | 3.38 | 37.95M |
| August 11, 2025 | 3.37 | 3.41 | 3.41 | 3.42 | 3.36 | 38.74M |
| August 08, 2025 | 3.41 | 3.37 | 3.37 | 3.43 | 3.35 | 48.26M |
| August 07, 2025 | 3.45 | 3.42 | 3.42 | 3.47 | 3.41 | 48.84M |
| August 06, 2025 | 3.41 | 3.45 | 3.45 | 3.45 | 3.39 | 45.81M |
| August 05, 2025 | 3.39 | 3.42 | 3.42 | 3.42 | 3.38 | 41.21M |
| August 04, 2025 | 3.33 | 3.38 | 3.38 | 3.38 | 3.32 | 27.46M |
| August 01, 2025 | 3.34 | 3.36 | 3.36 | 3.38 | 3.31 | 42.34M |
| July 31, 2025 | 3.34 | 3.32 | 3.32 | 3.38 | 3.31 | 34.36M |
| July 30, 2025 | 3.38 | 3.35 | 3.35 | 3.39 | 3.33 | 35.04M |
| July 29, 2025 | 3.41 | 3.39 | 3.39 | 3.42 | 3.35 | 40.21M |
| July 28, 2025 | 3.46 | 3.42 | 3.42 | 3.48 | 3.4 | 34.53M |
| July 25, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.41 | 50.92M |
| July 24, 2025 | 3.37 | 3.42 | 3.42 | 3.42 | 3.37 | 40.22M |
| July 23, 2025 | 3.4 | 3.38 | 3.38 | 3.43 | 3.37 | 45.86M |
| July 22, 2025 | 3.42 | 3.4 | 3.4 | 3.43 | 3.36 | 37.86M |
| July 21, 2025 | 3.38 | 3.41 | 3.41 | 3.43 | 3.36 | 46.55M |
| July 18, 2025 | 3.35 | 3.38 | 3.38 | 3.39 | 3.34 | 39.27M |
| July 17, 2025 | 3.3 | 3.36 | 3.36 | 3.38 | 3.28 | 46.99M |
| July 16, 2025 | 3.29 | 3.3 | 3.3 | 3.34 | 3.28 | 28.14M |
| July 15, 2025 | 3.36 | 3.3 | 3.3 | 3.37 | 3.25 | 55.81M |
| July 14, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.32 | 53.22M |
| July 11, 2025 | 3.38 | 3.4 | 3.4 | 3.41 | 3.35 | 48.96M |
| July 10, 2025 | 3.36 | 3.39 | 3.39 | 3.42 | 3.35 | 46.38M |
| July 09, 2025 | 3.34 | 3.37 | 3.37 | 3.41 | 3.34 | 60.36M |
| July 08, 2025 | 3.31 | 3.35 | 3.35 | 3.35 | 3.3 | 29.46M |
| July 07, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.3 | 23.64M |
| July 04, 2025 | 3.36 | 3.32 | 3.32 | 3.37 | 3.31 | 35.21M |
| July 03, 2025 | 3.32 | 3.36 | 3.36 | 3.36 | 3.31 | 32.94M |
| July 02, 2025 | 3.34 | 3.32 | 3.32 | 3.35 | 3.3 | 28.85M |
| July 01, 2025 | 3.37 | 3.35 | 3.35 | 3.37 | 3.31 | 30.72M |
| June 30, 2025 | 3.38 | 3.36 | 3.36 | 3.38 | 3.33 | 33.99M |
| June 27, 2025 | 3.38 | 3.34 | 3.34 | 3.41 | 3.34 | 48.43M |
| June 26, 2025 | 3.35 | 3.38 | 3.38 | 3.39 | 3.32 | 68.53M |
| June 25, 2025 | 3.3 | 3.35 | 3.35 | 3.35 | 3.27 | 68.2M |
| June 24, 2025 | 3.28 | 3.29 | 3.29 | 3.31 | 3.25 | 111.43M |
| June 23, 2025 | 3.04 | 3.37 | 3.37 | 3.37 | 3.03 | 102.26M |
| June 20, 2025 | 3.13 | 3.06 | 3.06 | 3.15 | 3.06 | 29.02M |
| June 19, 2025 | 3.2 | 3.13 | 3.13 | 3.21 | 3.12 | 30.61M |
| June 18, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.19 | 16.63M |
| June 17, 2025 | 3.23 | 3.23 | 3.23 | 3.25 | 3.21 | 16.81M |
| June 16, 2025 | 3.19 | 3.23 | 3.23 | 3.25 | 3.15 | 21.94M |