3.52
-0.07(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.58 | 3.52 | 3.52 | 3.6 | 3.51 | 12.28M |
| August 15, 2025 | 3.53 | 3.59 | 3.59 | 3.62 | 3.47 | 13.25M |
| August 14, 2025 | 3.58 | 3.49 | 3.49 | 3.64 | 3.49 | 12.57M |
| August 13, 2025 | 3.61 | 3.57 | 3.57 | 3.64 | 3.57 | 8.16M |
| August 12, 2025 | 3.61 | 3.6 | 3.6 | 3.67 | 3.52 | 23.66M |
| August 11, 2025 | 3.74 | 3.7 | 3.7 | 3.75 | 3.7 | 16.49M |
| August 08, 2025 | 3.76 | 3.89 | 3.89 | 3.91 | 3.73 | 27.89M |
| August 07, 2025 | 3.88 | 3.72 | 3.72 | 3.92 | 3.72 | 30.02M |
| August 06, 2025 | 3.71 | 3.81 | 3.81 | 3.81 | 3.71 | 12.29M |
| August 05, 2025 | 3.49 | 3.63 | 3.63 | 3.63 | 3.47 | 17.44M |
| August 04, 2025 | 3.42 | 3.46 | 3.46 | 3.51 | 3.42 | 9.52M |
| August 01, 2025 | 3.41 | 3.42 | 3.42 | 3.42 | 3.37 | 4.71M |
| July 31, 2025 | 3.42 | 3.39 | 3.39 | 3.44 | 3.35 | 8.18M |
| July 30, 2025 | 3.39 | 3.42 | 3.42 | 3.43 | 3.38 | 5.23M |
| July 29, 2025 | 3.3 | 3.41 | 3.41 | 3.43 | 3.27 | 10.84M |
| July 28, 2025 | 3.36 | 3.28 | 3.28 | 3.36 | 3.27 | 14.13M |
| July 25, 2025 | 3.47 | 3.37 | 3.37 | 3.48 | 3.33 | 13.16M |
| July 24, 2025 | 3.48 | 3.47 | 3.47 | 3.49 | 3.43 | 6.64M |
| July 23, 2025 | 3.46 | 3.47 | 3.47 | 3.52 | 3.45 | 7.68M |
| July 22, 2025 | 3.49 | 3.48 | 3.48 | 3.52 | 3.45 | 5.9M |
| July 21, 2025 | 3.5 | 3.5 | 3.5 | 3.53 | 3.48 | 6.14M |
| July 18, 2025 | 3.55 | 3.5 | 3.5 | 3.55 | 3.48 | 6.8M |
| July 17, 2025 | 3.55 | 3.55 | 3.55 | 3.58 | 3.47 | 5.09M |
| July 16, 2025 | 3.6 | 3.55 | 3.55 | 3.61 | 3.54 | 6.81M |
| July 15, 2025 | 3.66 | 3.6 | 3.6 | 3.68 | 3.58 | 6.46M |
| July 14, 2025 | 3.57 | 3.66 | 3.66 | 3.69 | 3.57 | 8.21M |
| July 11, 2025 | 3.61 | 3.64 | 3.64 | 3.65 | 3.57 | 8.59M |
| July 10, 2025 | 3.57 | 3.61 | 3.61 | 3.64 | 3.48 | 9.98M |
| July 09, 2025 | 3.58 | 3.47 | 3.47 | 3.58 | 3.46 | 12.41M |
| July 08, 2025 | 3.56 | 3.57 | 3.57 | 3.59 | 3.53 | 5.65M |
| July 07, 2025 | 3.63 | 3.55 | 3.55 | 3.64 | 3.52 | 8.79M |
| July 04, 2025 | 3.56 | 3.6 | 3.6 | 3.61 | 3.49 | 14M |
| July 03, 2025 | 3.51 | 3.59 | 3.59 | 3.64 | 3.48 | 28.14M |
| July 02, 2025 | 3.42 | 3.47 | 3.47 | 3.52 | 3.38 | 10.39M |
| July 01, 2025 | 3.38 | 3.39 | 3.39 | 3.4 | 3.33 | 6.97M |
| June 30, 2025 | 3.43 | 3.35 | 3.35 | 3.46 | 3.3 | 7.86M |
| June 27, 2025 | 3.39 | 3.4 | 3.4 | 3.42 | 3.36 | 5.72M |
| June 26, 2025 | 3.44 | 3.37 | 3.37 | 3.44 | 3.36 | 5.98M |
| June 25, 2025 | 3.35 | 3.39 | 3.39 | 3.43 | 3.31 | 7M |
| June 24, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.24 | 8.35M |
| June 23, 2025 | 3.18 | 3.31 | 3.31 | 3.31 | 3.14 | 10.29M |
| June 20, 2025 | 3.18 | 3.15 | 3.15 | 3.2 | 3.11 | 3.89M |
| June 19, 2025 | 3.24 | 3.18 | 3.18 | 3.27 | 3.17 | 4.15M |
| June 18, 2025 | 3.33 | 3.24 | 3.24 | 3.33 | 3.2 | 5.33M |
| June 17, 2025 | 3.33 | 3.3 | 3.3 | 3.35 | 3.28 | 3.47M |
| June 16, 2025 | 3.32 | 3.32 | 3.32 | 3.34 | 3.28 | 3.4M |
| June 13, 2025 | 3.36 | 3.32 | 3.32 | 3.37 | 3.27 | 6.37M |
| June 12, 2025 | 3.37 | 3.39 | 3.39 | 3.44 | 3.37 | 5.46M |
| June 11, 2025 | 3.36 | 3.39 | 3.39 | 3.43 | 3.32 | 6.19M |
| June 10, 2025 | 3.33 | 3.33 | 3.33 | 3.36 | 3.31 | 4.75M |
| June 09, 2025 | 3.39 | 3.31 | 3.31 | 3.4 | 3.31 | 8.68M |
| June 06, 2025 | 3.39 | 3.4 | 3.4 | 3.44 | 3.38 | 4.84M |
| June 05, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.36 | 6.52M |
| June 04, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.39 | 5.78M |
| June 03, 2025 | 3.37 | 3.45 | 3.45 | 3.48 | 3.33 | 3.94M |
| May 30, 2025 | 3.45 | 3.38 | 3.38 | 3.45 | 3.37 | 4.78M |
| May 29, 2025 | 3.43 | 3.46 | 3.46 | 3.46 | 3.41 | 4.62M |
| May 28, 2025 | 3.52 | 3.41 | 3.41 | 3.52 | 3.4 | 7.94M |
| May 27, 2025 | 3.5 | 3.51 | 3.51 | 3.59 | 3.48 | 5.86M |
| May 26, 2025 | 3.47 | 3.48 | 3.48 | 3.5 | 3.43 | 4.1M |