3.52
-0.02(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.55 | 3.52 | 3.52 | 3.55 | 3.47 | 63.35M |
| August 21, 2025 | 3.49 | 3.54 | 3.54 | 3.56 | 3.46 | 58.57M |
| August 20, 2025 | 3.44 | 3.49 | 3.49 | 3.52 | 3.44 | 52.44M |
| August 19, 2025 | 3.47 | 3.45 | 3.45 | 3.47 | 3.44 | 31.83M |
| August 18, 2025 | 3.44 | 3.46 | 3.46 | 3.49 | 3.43 | 61.26M |
| August 15, 2025 | 3.47 | 3.45 | 3.45 | 3.47 | 3.4 | 54.3M |
| August 14, 2025 | 3.51 | 3.47 | 3.47 | 3.53 | 3.47 | 36.32M |
| August 13, 2025 | 3.52 | 3.51 | 3.51 | 3.53 | 3.5 | 40.58M |
| August 12, 2025 | 3.51 | 3.52 | 3.52 | 3.53 | 3.5 | 28.59M |
| August 11, 2025 | 3.55 | 3.5 | 3.5 | 3.55 | 3.5 | 47.58M |
| August 08, 2025 | 3.55 | 3.54 | 3.54 | 3.58 | 3.53 | 40.37M |
| August 07, 2025 | 3.54 | 3.56 | 3.56 | 3.56 | 3.52 | 37.9M |
| August 06, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.53 | 42.97M |
| August 05, 2025 | 3.5 | 3.57 | 3.57 | 3.58 | 3.48 | 56.4M |
| August 04, 2025 | 3.48 | 3.5 | 3.5 | 3.52 | 3.46 | 42.15M |
| August 01, 2025 | 3.49 | 3.49 | 3.49 | 3.53 | 3.45 | 47.65M |
| July 31, 2025 | 3.58 | 3.5 | 3.5 | 3.58 | 3.48 | 76.54M |
| July 30, 2025 | 3.52 | 3.58 | 3.58 | 3.61 | 3.51 | 83.78M |
| July 29, 2025 | 3.56 | 3.52 | 3.52 | 3.58 | 3.51 | 69.74M |
| July 28, 2025 | 3.56 | 3.56 | 3.56 | 3.6 | 3.55 | 52.42M |
| July 25, 2025 | 3.57 | 3.56 | 3.56 | 3.61 | 3.56 | 60.7M |
| July 24, 2025 | 3.63 | 3.57 | 3.57 | 3.63 | 3.55 | 75.37M |
| July 23, 2025 | 3.61 | 3.62 | 3.62 | 3.66 | 3.61 | 76.65M |
| July 22, 2025 | 3.64 | 3.63 | 3.63 | 3.65 | 3.55 | 88.01M |
| July 21, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.62 | 55.56M |
| July 18, 2025 | 3.68 | 3.68 | 3.68 | 3.69 | 3.65 | 65.73M |
| July 17, 2025 | 3.68 | 3.67 | 3.67 | 3.71 | 3.65 | 47.76M |
| July 16, 2025 | 3.74 | 3.68 | 3.68 | 3.74 | 3.62 | 100.64M |
| July 15, 2025 | 3.83 | 3.73 | 3.73 | 3.85 | 3.73 | 87.08M |
| July 14, 2025 | 3.77 | 3.82 | 3.82 | 3.88 | 3.76 | 108.44M |
| July 11, 2025 | 3.87 | 3.77 | 3.77 | 3.89 | 3.76 | 133.27M |
| July 10, 2025 | 3.79 | 3.87 | 3.87 | 3.89 | 3.78 | 126.21M |
| July 09, 2025 | 3.77 | 3.79 | 3.79 | 3.84 | 3.73 | 131.53M |
| July 08, 2025 | 3.87 | 3.88 | 3.76 | 3.92 | 3.82 | 109.95M |
| July 07, 2025 | 3.78 | 3.87 | 3.75 | 3.91 | 3.77 | 162.86M |
| July 04, 2025 | 3.69 | 3.77 | 3.65 | 3.79 | 3.69 | 91.79M |
| July 03, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.66 | 47.57M |
| July 02, 2025 | 3.68 | 3.69 | 3.69 | 3.73 | 3.67 | 72.44M |
| July 01, 2025 | 3.61 | 3.68 | 3.68 | 3.69 | 3.61 | 69.47M |
| June 30, 2025 | 3.65 | 3.61 | 3.61 | 3.66 | 3.57 | 94.16M |
| June 27, 2025 | 3.74 | 3.67 | 3.67 | 3.8 | 3.65 | 149.43M |
| June 26, 2025 | 3.71 | 3.74 | 3.74 | 3.77 | 3.67 | 115.13M |
| June 25, 2025 | 3.7 | 3.71 | 3.71 | 3.73 | 3.66 | 106.36M |
| June 24, 2025 | 3.71 | 3.71 | 3.71 | 3.72 | 3.65 | 118.77M |
| June 23, 2025 | 3.73 | 3.71 | 3.71 | 3.73 | 3.63 | 110.35M |
| June 20, 2025 | 3.68 | 3.73 | 3.73 | 3.74 | 3.65 | 114.17M |
| June 19, 2025 | 3.7 | 3.69 | 3.69 | 3.73 | 3.65 | 76.96M |
| June 18, 2025 | 3.69 | 3.7 | 3.7 | 3.73 | 3.65 | 76.63M |
| June 17, 2025 | 3.7 | 3.7 | 3.7 | 3.72 | 3.66 | 74.97M |
| June 16, 2025 | 3.57 | 3.7 | 3.7 | 3.7 | 3.56 | 128.34M |
| June 13, 2025 | 3.64 | 3.57 | 3.57 | 3.65 | 3.56 | 87.44M |
| June 12, 2025 | 3.58 | 3.63 | 3.63 | 3.64 | 3.56 | 81.31M |
| June 11, 2025 | 3.55 | 3.57 | 3.57 | 3.61 | 3.53 | 79.29M |
| June 10, 2025 | 3.55 | 3.56 | 3.56 | 3.59 | 3.53 | 77.4M |
| June 09, 2025 | 3.53 | 3.54 | 3.54 | 3.57 | 3.47 | 86.92M |
| June 06, 2025 | 3.47 | 3.52 | 3.52 | 3.53 | 3.46 | 88.77M |
| June 05, 2025 | 3.57 | 3.46 | 3.46 | 3.58 | 3.44 | 113.15M |
| June 04, 2025 | 3.52 | 3.56 | 3.56 | 3.61 | 3.5 | 112.7M |
| June 03, 2025 | 3.45 | 3.51 | 3.51 | 3.55 | 3.43 | 114.08M |
| May 30, 2025 | 3.36 | 3.46 | 3.46 | 3.47 | 3.36 | 129.88M |
