3.49
-0.06(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.56 | 3.49 | 3.49 | 3.59 | 3.49 | 22.66M |
| August 15, 2025 | 3.5 | 3.55 | 3.55 | 3.6 | 3.47 | 15.55M |
| August 14, 2025 | 3.63 | 3.53 | 3.53 | 3.64 | 3.51 | 20.76M |
| August 13, 2025 | 3.55 | 3.61 | 3.61 | 3.63 | 3.55 | 21.27M |
| August 12, 2025 | 3.58 | 3.55 | 3.55 | 3.59 | 3.53 | 13.4M |
| August 11, 2025 | 3.56 | 3.58 | 3.58 | 3.6 | 3.51 | 16.84M |
| August 08, 2025 | 3.51 | 3.55 | 3.55 | 3.55 | 3.49 | 13.83M |
| August 07, 2025 | 3.5 | 3.52 | 3.52 | 3.53 | 3.47 | 15.27M |
| August 06, 2025 | 3.49 | 3.5 | 3.5 | 3.53 | 3.48 | 15.6M |
| August 05, 2025 | 3.45 | 3.49 | 3.49 | 3.51 | 3.44 | 15.85M |
| August 04, 2025 | 3.41 | 3.44 | 3.44 | 3.45 | 3.38 | 14.23M |
| August 01, 2025 | 3.36 | 3.41 | 3.41 | 3.41 | 3.35 | 17.9M |
| July 31, 2025 | 3.43 | 3.36 | 3.36 | 3.44 | 3.33 | 25.22M |
| July 30, 2025 | 3.5 | 3.45 | 3.45 | 3.51 | 3.42 | 21.53M |
| July 29, 2025 | 3.54 | 3.49 | 3.49 | 3.57 | 3.47 | 25.05M |
| July 28, 2025 | 3.55 | 3.54 | 3.54 | 3.57 | 3.5 | 25.83M |
| July 25, 2025 | 3.63 | 3.56 | 3.56 | 3.63 | 3.55 | 26.59M |
| July 24, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.59 | 37.11M |
| July 23, 2025 | 3.66 | 3.62 | 3.62 | 3.7 | 3.59 | 49.6M |
| July 22, 2025 | 3.72 | 3.66 | 3.66 | 3.72 | 3.57 | 94.23M |
| July 21, 2025 | 3.46 | 3.75 | 3.75 | 3.75 | 3.46 | 43.06M |
| July 18, 2025 | 3.43 | 3.41 | 3.41 | 3.48 | 3.4 | 17.32M |
| July 17, 2025 | 3.37 | 3.39 | 3.39 | 3.41 | 3.36 | 16.24M |
| July 16, 2025 | 3.39 | 3.39 | 3.39 | 3.4 | 3.34 | 12.3M |
| July 15, 2025 | 3.48 | 3.39 | 3.39 | 3.48 | 3.33 | 17.79M |
| July 14, 2025 | 3.47 | 3.47 | 3.47 | 3.5 | 3.43 | 18.19M |
| July 11, 2025 | 3.42 | 3.47 | 3.47 | 3.53 | 3.37 | 24.04M |
| July 10, 2025 | 3.4 | 3.41 | 3.41 | 3.43 | 3.38 | 12.1M |
| July 09, 2025 | 3.44 | 3.39 | 3.39 | 3.48 | 3.38 | 17.25M |
| July 08, 2025 | 3.39 | 3.43 | 3.43 | 3.44 | 3.37 | 14.64M |
| July 07, 2025 | 3.35 | 3.39 | 3.39 | 3.39 | 3.34 | 13.38M |
| July 04, 2025 | 3.45 | 3.36 | 3.36 | 3.45 | 3.35 | 17.81M |
| July 03, 2025 | 3.44 | 3.45 | 3.45 | 3.48 | 3.4 | 15.55M |
| July 02, 2025 | 3.37 | 3.44 | 3.44 | 3.48 | 3.37 | 26.93M |
| July 01, 2025 | 3.36 | 3.38 | 3.38 | 3.4 | 3.33 | 18.2M |
| June 30, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.34 | 16.41M |
| June 27, 2025 | 3.36 | 3.38 | 3.38 | 3.44 | 3.36 | 27.82M |
| June 26, 2025 | 3.33 | 3.34 | 3.34 | 3.37 | 3.31 | 14.22M |
| June 25, 2025 | 3.32 | 3.32 | 3.32 | 3.34 | 3.27 | 16.37M |
| June 24, 2025 | 3.2 | 3.31 | 3.31 | 3.33 | 3.19 | 18.84M |
| June 23, 2025 | 3.1 | 3.21 | 3.21 | 3.22 | 3.08 | 17.6M |
| June 20, 2025 | 3.13 | 3.11 | 3.11 | 3.17 | 3.11 | 11.51M |
| June 19, 2025 | 3.24 | 3.14 | 3.14 | 3.24 | 3.13 | 17.44M |
| June 18, 2025 | 3.29 | 3.23 | 3.23 | 3.29 | 3.22 | 11.82M |
| June 17, 2025 | 3.27 | 3.28 | 3.28 | 3.3 | 3.25 | 12.5M |
| June 16, 2025 | 3.27 | 3.27 | 3.27 | 3.32 | 3.25 | 13.71M |
| June 13, 2025 | 3.3 | 3.29 | 3.29 | 3.33 | 3.26 | 18.06M |
| June 12, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.29 | 12.91M |
| June 11, 2025 | 3.27 | 3.32 | 3.32 | 3.34 | 3.26 | 20.62M |
| June 10, 2025 | 3.29 | 3.26 | 3.26 | 3.31 | 3.22 | 17.49M |
| June 09, 2025 | 3.26 | 3.28 | 3.28 | 3.3 | 3.23 | 17.81M |
| June 06, 2025 | 3.23 | 3.26 | 3.26 | 3.27 | 3.21 | 15.37M |
| June 05, 2025 | 3.25 | 3.2 | 3.2 | 3.27 | 3.19 | 14.02M |
| June 04, 2025 | 3.17 | 3.25 | 3.25 | 3.26 | 3.15 | 19.56M |
| June 03, 2025 | 3.12 | 3.17 | 3.17 | 3.17 | 3.12 | 12.29M |
| May 30, 2025 | 3.2 | 3.14 | 3.14 | 3.25 | 3.12 | 17.69M |
| May 29, 2025 | 3.09 | 3.22 | 3.22 | 3.28 | 3.09 | 32M |
| May 28, 2025 | 3.12 | 3.11 | 3.11 | 3.14 | 3.09 | 9.44M |
| May 27, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.08 | 12.04M |
| May 26, 2025 | 3.1 | 3.14 | 3.14 | 3.17 | 3.09 | 13.38M |