3.58
+0.02(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.57 | 3.58 | 3.58 | 3.59 | 3.55 | 28.4M |
| August 15, 2025 | 3.49 | 3.56 | 3.56 | 3.56 | 3.48 | 27.23M |
| August 14, 2025 | 3.56 | 3.49 | 3.49 | 3.57 | 3.48 | 23.79M |
| August 13, 2025 | 3.55 | 3.56 | 3.56 | 3.56 | 3.53 | 20.63M |
| August 12, 2025 | 3.55 | 3.55 | 3.55 | 3.59 | 3.51 | 23.04M |
| August 11, 2025 | 3.55 | 3.55 | 3.55 | 3.56 | 3.52 | 19.46M |
| August 08, 2025 | 3.52 | 3.54 | 3.54 | 3.58 | 3.51 | 31.45M |
| August 07, 2025 | 3.53 | 3.51 | 3.51 | 3.53 | 3.49 | 18.68M |
| August 06, 2025 | 3.52 | 3.53 | 3.53 | 3.54 | 3.49 | 17.5M |
| August 05, 2025 | 3.49 | 3.52 | 3.52 | 3.52 | 3.48 | 16.93M |
| August 04, 2025 | 3.47 | 3.49 | 3.49 | 3.49 | 3.45 | 15.23M |
| August 01, 2025 | 3.47 | 3.47 | 3.47 | 3.49 | 3.45 | 14.94M |
| July 31, 2025 | 3.53 | 3.47 | 3.47 | 3.54 | 3.45 | 26.16M |
| July 30, 2025 | 3.53 | 3.53 | 3.53 | 3.55 | 3.5 | 22.88M |
| July 29, 2025 | 3.56 | 3.54 | 3.54 | 3.56 | 3.51 | 20.07M |
| July 28, 2025 | 3.58 | 3.56 | 3.56 | 3.59 | 3.55 | 21.46M |
| July 25, 2025 | 3.64 | 3.58 | 3.58 | 3.65 | 3.57 | 30.46M |
| July 24, 2025 | 3.62 | 3.64 | 3.64 | 3.65 | 3.59 | 33.11M |
| July 23, 2025 | 3.74 | 3.6 | 3.6 | 3.77 | 3.6 | 49.85M |
| July 22, 2025 | 3.64 | 3.68 | 3.68 | 3.68 | 3.58 | 54.59M |
| July 21, 2025 | 3.51 | 3.63 | 3.63 | 3.68 | 3.51 | 68.18M |
| July 18, 2025 | 3.46 | 3.46 | 3.46 | 3.48 | 3.43 | 18.32M |
| July 17, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.43 | 17.96M |
| July 16, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.43 | 18.05M |
| July 15, 2025 | 3.51 | 3.46 | 3.46 | 3.53 | 3.44 | 28.22M |
| July 14, 2025 | 3.49 | 3.51 | 3.51 | 3.54 | 3.49 | 31.53M |
| July 11, 2025 | 3.49 | 3.49 | 3.49 | 3.52 | 3.46 | 33.2M |
| July 10, 2025 | 3.43 | 3.46 | 3.46 | 3.47 | 3.43 | 21.19M |
| July 09, 2025 | 3.45 | 3.44 | 3.44 | 3.47 | 3.43 | 24.43M |
| July 08, 2025 | 3.45 | 3.46 | 3.46 | 3.46 | 3.41 | 23.08M |
| July 07, 2025 | 3.4 | 3.44 | 3.44 | 3.45 | 3.38 | 21.31M |
| July 04, 2025 | 3.44 | 3.4 | 3.4 | 3.46 | 3.39 | 30.71M |
| July 03, 2025 | 3.46 | 3.44 | 3.44 | 3.48 | 3.42 | 35.37M |
| July 02, 2025 | 3.43 | 3.48 | 3.48 | 3.54 | 3.4 | 87.28M |
| July 01, 2025 | 3.38 | 3.38 | 3.38 | 3.39 | 3.36 | 15.76M |
| June 30, 2025 | 3.36 | 3.38 | 3.38 | 3.39 | 3.35 | 19.22M |
| June 27, 2025 | 3.36 | 3.37 | 3.37 | 3.39 | 3.35 | 17.93M |
| June 26, 2025 | 3.36 | 3.35 | 3.35 | 3.37 | 3.34 | 18.83M |
| June 25, 2025 | 3.35 | 3.36 | 3.36 | 3.36 | 3.32 | 20.9M |
| June 24, 2025 | 3.28 | 3.34 | 3.34 | 3.35 | 3.27 | 19.04M |
| June 23, 2025 | 3.25 | 3.27 | 3.27 | 3.28 | 3.23 | 11.91M |
| June 20, 2025 | 3.25 | 3.25 | 3.25 | 3.28 | 3.23 | 17.45M |
| June 19, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.24 | 22.88M |
| June 18, 2025 | 3.36 | 3.34 | 3.34 | 3.38 | 3.33 | 16.57M |
| June 17, 2025 | 3.35 | 3.36 | 3.36 | 3.37 | 3.33 | 17.62M |
| June 16, 2025 | 3.35 | 3.37 | 3.33 | 3.38 | 3.34 | 15.57M |
| June 13, 2025 | 3.37 | 3.37 | 3.33 | 3.41 | 3.36 | 17.44M |
| June 12, 2025 | 3.4 | 3.38 | 3.38 | 3.41 | 3.37 | 18.61M |
| June 11, 2025 | 3.4 | 3.41 | 3.41 | 3.43 | 3.39 | 16.3M |
| June 10, 2025 | 3.43 | 3.4 | 3.4 | 3.45 | 3.38 | 27.11M |
| June 09, 2025 | 3.42 | 3.42 | 3.42 | 3.43 | 3.39 | 19.91M |
| June 06, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.39 | 19.93M |
| June 05, 2025 | 3.44 | 3.42 | 3.42 | 3.45 | 3.41 | 18.88M |
| June 04, 2025 | 3.38 | 3.43 | 3.43 | 3.44 | 3.37 | 29.73M |
| June 03, 2025 | 3.35 | 3.38 | 3.38 | 3.38 | 3.32 | 21.65M |
| May 30, 2025 | 3.44 | 3.37 | 3.37 | 3.45 | 3.35 | 30.27M |
| May 29, 2025 | 3.41 | 3.46 | 3.46 | 3.47 | 3.4 | 36.27M |
| May 28, 2025 | 3.42 | 3.41 | 3.41 | 3.47 | 3.39 | 41.31M |
| May 27, 2025 | 3.39 | 3.43 | 3.43 | 3.44 | 3.33 | 50.47M |
| May 26, 2025 | 3.31 | 3.38 | 3.38 | 3.42 | 3.3 | 44M |