3.57
-0.01(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.59 | 3.57 | 3.57 | 3.6 | 3.51 | 24.18M |
| August 21, 2025 | 3.59 | 3.58 | 3.58 | 3.62 | 3.56 | 23.33M |
| August 20, 2025 | 3.58 | 3.6 | 3.6 | 3.62 | 3.53 | 25.12M |
| August 19, 2025 | 3.59 | 3.59 | 3.59 | 3.66 | 3.57 | 32.23M |
| August 18, 2025 | 3.53 | 3.57 | 3.57 | 3.62 | 3.53 | 33.09M |
| August 15, 2025 | 3.47 | 3.52 | 3.52 | 3.54 | 3.47 | 21.61M |
| August 14, 2025 | 3.62 | 3.49 | 3.49 | 3.64 | 3.47 | 29.5M |
| August 13, 2025 | 3.62 | 3.62 | 3.62 | 3.64 | 3.56 | 24.51M |
| August 12, 2025 | 3.6 | 3.62 | 3.62 | 3.73 | 3.58 | 34.5M |
| August 11, 2025 | 3.54 | 3.59 | 3.59 | 3.6 | 3.52 | 20.95M |
| August 08, 2025 | 3.5 | 3.54 | 3.54 | 3.58 | 3.48 | 25.07M |
| August 07, 2025 | 3.53 | 3.51 | 3.51 | 3.57 | 3.48 | 25.17M |
| August 06, 2025 | 3.61 | 3.53 | 3.53 | 3.65 | 3.52 | 33.6M |
| August 05, 2025 | 3.66 | 3.63 | 3.63 | 3.74 | 3.6 | 31.57M |
| August 04, 2025 | 3.61 | 3.66 | 3.66 | 3.66 | 3.54 | 37.42M |
| August 01, 2025 | 3.63 | 3.66 | 3.66 | 3.75 | 3.62 | 36.76M |
| July 31, 2025 | 3.67 | 3.64 | 3.64 | 3.72 | 3.62 | 41.15M |
| July 30, 2025 | 3.64 | 3.69 | 3.69 | 3.74 | 3.63 | 42.56M |
| July 29, 2025 | 3.69 | 3.66 | 3.66 | 3.7 | 3.59 | 36.02M |
| July 28, 2025 | 3.58 | 3.7 | 3.7 | 3.72 | 3.58 | 49.94M |
| July 25, 2025 | 3.55 | 3.59 | 3.59 | 3.66 | 3.52 | 47.67M |
| July 24, 2025 | 3.46 | 3.55 | 3.55 | 3.59 | 3.45 | 38.05M |
| July 23, 2025 | 3.48 | 3.46 | 3.46 | 3.51 | 3.45 | 19.2M |
| July 22, 2025 | 3.5 | 3.48 | 3.48 | 3.53 | 3.45 | 20.27M |
| July 21, 2025 | 3.44 | 3.49 | 3.49 | 3.51 | 3.43 | 19.76M |
| July 18, 2025 | 3.48 | 3.46 | 3.46 | 3.49 | 3.4 | 22.12M |
| July 17, 2025 | 3.39 | 3.47 | 3.47 | 3.51 | 3.39 | 27.66M |
| July 16, 2025 | 3.35 | 3.43 | 3.43 | 3.44 | 3.33 | 30.21M |
| July 15, 2025 | 3.44 | 3.35 | 3.35 | 3.44 | 3.3 | 24.12M |
| July 14, 2025 | 3.4 | 3.43 | 3.43 | 3.44 | 3.38 | 21M |
| July 11, 2025 | 3.39 | 3.4 | 3.4 | 3.41 | 3.36 | 22.3M |
| July 10, 2025 | 3.35 | 3.38 | 3.38 | 3.41 | 3.34 | 18.98M |
| July 09, 2025 | 3.37 | 3.36 | 3.36 | 3.39 | 3.34 | 17.57M |
| July 08, 2025 | 3.33 | 3.37 | 3.37 | 3.41 | 3.33 | 21.81M |
| July 07, 2025 | 3.33 | 3.35 | 3.35 | 3.39 | 3.33 | 19.29M |
| July 04, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.33 | 17.58M |
| July 03, 2025 | 3.35 | 3.39 | 3.39 | 3.41 | 3.34 | 25.37M |
| July 02, 2025 | 3.36 | 3.35 | 3.35 | 3.4 | 3.33 | 27.77M |
| July 01, 2025 | 3.23 | 3.36 | 3.36 | 3.37 | 3.23 | 41M |
| June 30, 2025 | 3.22 | 3.23 | 3.23 | 3.24 | 3.2 | 11.08M |
| June 27, 2025 | 3.22 | 3.22 | 3.22 | 3.25 | 3.21 | 12.77M |
| June 26, 2025 | 3.24 | 3.21 | 3.21 | 3.25 | 3.2 | 12.79M |
| June 25, 2025 | 3.25 | 3.25 | 3.25 | 3.26 | 3.2 | 15.1M |
| June 24, 2025 | 3.17 | 3.25 | 3.25 | 3.25 | 3.16 | 17.35M |
| June 23, 2025 | 3.04 | 3.17 | 3.17 | 3.18 | 3.03 | 21.75M |
| June 20, 2025 | 3.06 | 3.05 | 3.05 | 3.1 | 3.05 | 12.31M |
| June 19, 2025 | 3.14 | 3.08 | 3.08 | 3.15 | 3.06 | 20.22M |
| June 18, 2025 | 3.22 | 3.15 | 3.15 | 3.22 | 3.14 | 18.01M |
| June 17, 2025 | 3.24 | 3.23 | 3.23 | 3.29 | 3.21 | 23.16M |
| June 16, 2025 | 3.22 | 3.23 | 3.23 | 3.28 | 3.2 | 18.34M |
| June 13, 2025 | 3.31 | 3.23 | 3.23 | 3.33 | 3.21 | 22.56M |
| June 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.28 | 17.36M |
| June 11, 2025 | 3.34 | 3.32 | 3.32 | 3.37 | 3.3 | 20.83M |
| June 10, 2025 | 3.35 | 3.33 | 3.33 | 3.38 | 3.3 | 32.16M |
| June 09, 2025 | 3.23 | 3.34 | 3.34 | 3.36 | 3.23 | 35.78M |
| June 06, 2025 | 3.23 | 3.24 | 3.24 | 3.27 | 3.21 | 18.63M |
| June 05, 2025 | 3.25 | 3.23 | 3.23 | 3.28 | 3.19 | 21.61M |
| June 04, 2025 | 3.25 | 3.26 | 3.26 | 3.27 | 3.22 | 20.86M |
| June 03, 2025 | 3.19 | 3.26 | 3.26 | 3.27 | 3.16 | 22.67M |
| May 30, 2025 | 3.2 | 3.21 | 3.21 | 3.26 | 3.19 | 24.98M |