3.25
+0.07(+2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.19 | 3.25 | 3.25 | 3.29 | 3.18 | 252.09M |
| August 15, 2025 | 3.11 | 3.18 | 3.18 | 3.23 | 3.1 | 193.06M |
| August 14, 2025 | 3.17 | 3.1 | 3.1 | 3.19 | 3.08 | 112.67M |
| August 13, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.14 | 92.48M |
| August 12, 2025 | 3.19 | 3.17 | 3.17 | 3.2 | 3.14 | 91.26M |
| August 11, 2025 | 3.09 | 3.19 | 3.19 | 3.2 | 3.09 | 158.04M |
| August 08, 2025 | 3.16 | 3.1 | 3.1 | 3.17 | 3.09 | 105.87M |
| August 07, 2025 | 3.15 | 3.17 | 3.17 | 3.24 | 3.15 | 142.59M |
| August 06, 2025 | 3.11 | 3.16 | 3.16 | 3.17 | 3.08 | 113.58M |
| August 05, 2025 | 3.09 | 3.13 | 3.13 | 3.15 | 3.09 | 90.39M |
| August 04, 2025 | 3.06 | 3.09 | 3.09 | 3.09 | 3.04 | 78.99M |
| August 01, 2025 | 3.07 | 3.07 | 3.07 | 3.13 | 3.05 | 74.57M |
| July 31, 2025 | 3.15 | 3.08 | 3.08 | 3.19 | 3.08 | 122.01M |
| July 30, 2025 | 3.16 | 3.17 | 3.17 | 3.21 | 3.14 | 122.86M |
| July 29, 2025 | 3.17 | 3.18 | 3.18 | 3.2 | 3.13 | 130.85M |
| July 28, 2025 | 3.11 | 3.2 | 3.2 | 3.23 | 3.09 | 244.42M |
| July 25, 2025 | 3.09 | 3.09 | 3.09 | 3.13 | 3.06 | 130.35M |
| July 24, 2025 | 3.04 | 3.08 | 3.08 | 3.09 | 3.03 | 88.42M |
| July 23, 2025 | 3.09 | 3.04 | 3.04 | 3.09 | 3.04 | 92.97M |
| July 22, 2025 | 3.11 | 3.09 | 3.09 | 3.12 | 3.07 | 99.69M |
| July 21, 2025 | 3.05 | 3.09 | 3.09 | 3.1 | 3.04 | 87.95M |
| July 18, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3.04 | 92.67M |
| July 17, 2025 | 3.04 | 3.1 | 3.1 | 3.12 | 3.03 | 112.39M |
| July 16, 2025 | 3.03 | 3.05 | 3.05 | 3.09 | 3.02 | 82.13M |
| July 15, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 3.01 | 144.86M |
| July 14, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.08 | 83.62M |
| July 11, 2025 | 3.13 | 3.1 | 3.1 | 3.14 | 3.07 | 137.82M |
| July 10, 2025 | 3.16 | 3.13 | 3.13 | 3.18 | 3.11 | 128.21M |
| July 09, 2025 | 3.18 | 3.18 | 3.18 | 3.24 | 3.14 | 182.35M |
| July 08, 2025 | 3.13 | 3.17 | 3.17 | 3.2 | 3.11 | 129.64M |
| July 07, 2025 | 3.12 | 3.14 | 3.14 | 3.16 | 3.1 | 113.8M |
| July 04, 2025 | 3.21 | 3.14 | 3.14 | 3.22 | 3.13 | 186.17M |
| July 03, 2025 | 3.21 | 3.23 | 3.23 | 3.26 | 3.16 | 213.9M |
| July 02, 2025 | 3.28 | 3.2 | 3.2 | 3.29 | 3.18 | 226.43M |
| July 01, 2025 | 3.35 | 3.31 | 3.31 | 3.36 | 3.26 | 259.92M |
| June 30, 2025 | 3.34 | 3.39 | 3.39 | 3.5 | 3.26 | 399.08M |
| June 27, 2025 | 3.3 | 3.35 | 3.35 | 3.36 | 3.25 | 385.13M |
| June 26, 2025 | 3.3 | 3.25 | 3.25 | 3.36 | 3.24 | 370.18M |
| June 25, 2025 | 3.33 | 3.3 | 3.3 | 3.35 | 3.26 | 530.07M |
| June 24, 2025 | 3.21 | 3.44 | 3.44 | 3.44 | 3.18 | 590.96M |
| June 23, 2025 | 2.94 | 3.13 | 3.13 | 3.15 | 2.94 | 381.89M |
| June 20, 2025 | 2.93 | 2.97 | 2.97 | 3.01 | 2.87 | 185.08M |
| June 19, 2025 | 3.03 | 2.94 | 2.94 | 3.05 | 2.93 | 239.32M |
| June 18, 2025 | 2.93 | 3.07 | 3.07 | 3.15 | 2.89 | 433.48M |
| June 17, 2025 | 2.85 | 2.9 | 2.9 | 2.94 | 2.84 | 217.51M |
| June 16, 2025 | 2.81 | 2.85 | 2.85 | 2.87 | 2.81 | 131.39M |
| June 13, 2025 | 2.91 | 2.83 | 2.83 | 2.94 | 2.81 | 236.02M |
| June 12, 2025 | 3 | 2.94 | 2.94 | 3.04 | 2.91 | 477.78M |
| June 11, 2025 | 2.72 | 2.98 | 2.98 | 2.98 | 2.72 | 233.87M |
| June 10, 2025 | 2.78 | 2.71 | 2.71 | 2.79 | 2.68 | 114.67M |
| June 09, 2025 | 2.7 | 2.78 | 2.78 | 2.78 | 2.7 | 144.32M |
| June 06, 2025 | 2.73 | 2.7 | 2.7 | 2.74 | 2.69 | 61.1M |
| June 05, 2025 | 2.71 | 2.73 | 2.73 | 2.74 | 2.67 | 87.05M |
| June 04, 2025 | 2.69 | 2.72 | 2.72 | 2.73 | 2.68 | 58.82M |
| June 03, 2025 | 2.68 | 2.69 | 2.69 | 2.72 | 2.66 | 63.98M |
| May 30, 2025 | 2.75 | 2.7 | 2.7 | 2.78 | 2.68 | 111.4M |
| May 29, 2025 | 2.74 | 2.79 | 2.79 | 2.83 | 2.73 | 130.76M |
| May 28, 2025 | 2.7 | 2.75 | 2.75 | 2.76 | 2.68 | 123.73M |
| May 27, 2025 | 2.73 | 2.72 | 2.72 | 2.74 | 2.68 | 67.91M |
| May 26, 2025 | 2.7 | 2.74 | 2.74 | 2.75 | 2.69 | 81M |