3.49
+0.02(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.49 | 3.49 | 3.49 | 3.54 | 3.47 | 7.86M |
| August 21, 2025 | 3.55 | 3.47 | 3.47 | 3.6 | 3.46 | 10.31M |
| August 20, 2025 | 3.44 | 3.54 | 3.54 | 3.54 | 3.38 | 10.22M |
| August 19, 2025 | 3.4 | 3.44 | 3.44 | 3.48 | 3.37 | 8.34M |
| August 18, 2025 | 3.36 | 3.4 | 3.4 | 3.45 | 3.36 | 9.77M |
| August 15, 2025 | 3.27 | 3.37 | 3.37 | 3.42 | 3.25 | 12.6M |
| August 14, 2025 | 3.35 | 3.27 | 3.27 | 3.4 | 3.27 | 9.09M |
| August 13, 2025 | 3.44 | 3.33 | 3.33 | 3.45 | 3.32 | 17.59M |
| August 12, 2025 | 3.17 | 3.33 | 3.33 | 3.33 | 3.15 | 12.37M |
| August 11, 2025 | 3.06 | 3.17 | 3.17 | 3.19 | 3.05 | 11.93M |
| August 08, 2025 | 3.04 | 3.06 | 3.06 | 3.06 | 3.01 | 4.5M |
| August 07, 2025 | 3.02 | 3.05 | 3.05 | 3.08 | 3.01 | 7.28M |
| August 06, 2025 | 3.02 | 3.01 | 3.01 | 3.02 | 3 | 1.64M |
| August 05, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3 | 2.68M |
| August 04, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 2.99 | 3.26M |
| August 01, 2025 | 3.01 | 3.01 | 3.01 | 3.04 | 3 | 3.71M |
| July 31, 2025 | 3.03 | 3.01 | 3.01 | 3.05 | 3.01 | 5.38M |
| July 30, 2025 | 3.02 | 3.07 | 3.07 | 3.09 | 2.98 | 9.77M |
| July 29, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 3 | 3.9M |
| July 28, 2025 | 3.05 | 3.03 | 3.03 | 3.05 | 3.02 | 5.23M |
| July 25, 2025 | 3.04 | 3.06 | 3.06 | 3.06 | 3.03 | 3.29M |
| July 24, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.01 | 3.77M |
| July 23, 2025 | 3.06 | 3.05 | 3.05 | 3.13 | 3.03 | 5.2M |
| July 22, 2025 | 3.06 | 3.06 | 3.06 | 3.07 | 3.03 | 3.83M |
| July 21, 2025 | 3.07 | 3.06 | 3.06 | 3.07 | 3.02 | 4.45M |
| July 18, 2025 | 3.08 | 3.06 | 3.06 | 3.08 | 3.04 | 3.95M |
| July 17, 2025 | 3.09 | 3.08 | 3.08 | 3.09 | 3.06 | 3.35M |
| July 16, 2025 | 3.11 | 3.08 | 3.08 | 3.11 | 3.06 | 3.29M |
| July 15, 2025 | 3.09 | 3.1 | 3.1 | 3.13 | 3.08 | 3.79M |
| July 14, 2025 | 3.11 | 3.08 | 3.08 | 3.11 | 3.07 | 3.93M |
| July 11, 2025 | 3.12 | 3.09 | 3.09 | 3.14 | 3.08 | 4.62M |
| July 10, 2025 | 3.07 | 3.14 | 3.14 | 3.14 | 3.05 | 8.29M |
| July 09, 2025 | 3.06 | 3.05 | 3.05 | 3.09 | 3.05 | 3.95M |
| July 08, 2025 | 3.07 | 3.06 | 3.06 | 3.09 | 3.05 | 4.31M |
| July 07, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.06 | 3.54M |
| July 04, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.07 | 4.25M |
| July 03, 2025 | 3.1 | 3.09 | 3.09 | 3.14 | 3.08 | 5.41M |
| July 02, 2025 | 3.18 | 3.12 | 3.12 | 3.2 | 3.1 | 4.61M |
| July 01, 2025 | 3.17 | 3.17 | 3.17 | 3.22 | 3.13 | 8.57M |
| June 30, 2025 | 3.07 | 3.13 | 3.13 | 3.13 | 3.06 | 7.72M |
| June 27, 2025 | 3.06 | 3.03 | 3.03 | 3.06 | 3.02 | 2.86M |
| June 26, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3 | 6.48M |
| June 25, 2025 | 2.98 | 3.03 | 3.03 | 3.09 | 2.98 | 5.16M |
| June 24, 2025 | 2.96 | 2.97 | 2.97 | 2.97 | 2.95 | 4.31M |
| June 23, 2025 | 2.97 | 2.96 | 2.96 | 2.97 | 2.94 | 3.84M |
| June 20, 2025 | 2.96 | 2.97 | 2.97 | 2.98 | 2.95 | 3.03M |
| June 19, 2025 | 2.99 | 2.97 | 2.97 | 3.01 | 2.95 | 4.62M |
| June 18, 2025 | 3.02 | 3 | 3 | 3.02 | 2.98 | 3.37M |
| June 17, 2025 | 3.02 | 3.01 | 3.01 | 3.02 | 2.98 | 4.07M |
| June 16, 2025 | 3 | 3.03 | 3.03 | 3.04 | 2.98 | 4.59M |
| June 13, 2025 | 3.05 | 3.03 | 3.03 | 3.09 | 3.02 | 7.87M |
| June 12, 2025 | 3 | 3.02 | 3.02 | 3.06 | 3 | 5.66M |
| June 11, 2025 | 3 | 3.02 | 3.02 | 3.04 | 2.98 | 6.18M |
| June 10, 2025 | 2.96 | 2.96 | 2.96 | 3 | 2.94 | 5.39M |
| June 09, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.95 | 5.29M |
| June 06, 2025 | 2.97 | 3 | 3 | 3.01 | 2.94 | 4.74M |
| June 05, 2025 | 2.99 | 2.99 | 2.99 | 3.01 | 2.95 | 3.95M |
| June 04, 2025 | 3.01 | 2.99 | 2.99 | 3.03 | 2.98 | 3.51M |
| June 03, 2025 | 3.04 | 3.01 | 3.01 | 3.07 | 2.97 | 4.66M |
| May 30, 2025 | 3 | 3.02 | 3.02 | 3.03 | 2.94 | 5.01M |