3.14
+0.01(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.16 | 3.13 | 3.13 | 3.17 | 3.11 | 117.44M |
| September 04, 2025 | 3.14 | 3.17 | 3.17 | 3.17 | 3.1 | 131.54M |
| September 03, 2025 | 3.18 | 3.13 | 3.13 | 3.18 | 3.12 | 89.37M |
| September 02, 2025 | 3.14 | 3.17 | 3.17 | 3.19 | 3.13 | 150.14M |
| September 01, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.1 | 96.22M |
| August 29, 2025 | 3.15 | 3.13 | 3.13 | 3.18 | 3.12 | 90.59M |
| August 28, 2025 | 3.14 | 3.15 | 3.15 | 3.16 | 3.1 | 101.59M |
| August 27, 2025 | 3.22 | 3.14 | 3.14 | 3.23 | 3.13 | 108.31M |
| August 26, 2025 | 3.19 | 3.22 | 3.22 | 3.24 | 3.18 | 115.94M |
| August 25, 2025 | 3.19 | 3.19 | 3.19 | 3.2 | 3.17 | 93.87M |
| August 22, 2025 | 3.16 | 3.19 | 3.19 | 3.19 | 3.13 | 122.36M |
| August 21, 2025 | 3.14 | 3.16 | 3.16 | 3.17 | 3.14 | 71.4M |
| August 20, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.11 | 56.66M |
| August 19, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.12 | 59.49M |
| August 18, 2025 | 3.14 | 3.14 | 3.14 | 3.17 | 3.13 | 83.78M |
| August 15, 2025 | 3.1 | 3.14 | 3.14 | 3.15 | 3.09 | 88.31M |
| August 14, 2025 | 3.11 | 3.11 | 3.11 | 3.13 | 3.09 | 92.24M |
| August 13, 2025 | 3.1 | 3.11 | 3.11 | 3.11 | 3.09 | 55.94M |
| August 12, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.09 | 45M |
| August 11, 2025 | 3.11 | 3.1 | 3.1 | 3.12 | 3.08 | 72.46M |
| August 08, 2025 | 3.09 | 3.11 | 3.11 | 3.12 | 3.08 | 60.53M |
| August 07, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.08 | 38.02M |
| August 06, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.07 | 49.16M |
| August 05, 2025 | 3.09 | 3.1 | 3.1 | 3.1 | 3.08 | 38.84M |
| August 04, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 3.06 | 63.44M |
| August 01, 2025 | 3.09 | 3.09 | 3.09 | 3.11 | 3.08 | 64.94M |
| July 31, 2025 | 3.14 | 3.08 | 3.08 | 3.15 | 3.06 | 137.44M |
| July 30, 2025 | 3.13 | 3.14 | 3.14 | 3.17 | 3.13 | 76.24M |
| July 29, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.1 | 65.79M |
| July 28, 2025 | 3.14 | 3.13 | 3.13 | 3.15 | 3.11 | 77.16M |
| July 25, 2025 | 3.18 | 3.15 | 3.15 | 3.19 | 3.14 | 77.77M |
| July 24, 2025 | 3.16 | 3.18 | 3.18 | 3.18 | 3.14 | 80.24M |
| July 23, 2025 | 3.19 | 3.16 | 3.16 | 3.2 | 3.15 | 93.82M |
| July 22, 2025 | 3.14 | 3.19 | 3.19 | 3.19 | 3.12 | 115.22M |
| July 21, 2025 | 3.09 | 3.15 | 3.15 | 3.15 | 3.09 | 103.02M |
| July 18, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.08 | 60.74M |
| July 17, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 3.06 | 50.49M |
| July 16, 2025 | 3.09 | 3.08 | 3.08 | 3.09 | 3.07 | 50.36M |
| July 15, 2025 | 3.12 | 3.09 | 3.09 | 3.13 | 3.07 | 84.4M |
| July 14, 2025 | 3.12 | 3.12 | 3.12 | 3.15 | 3.11 | 78.89M |
| July 11, 2025 | 3.1 | 3.11 | 3.11 | 3.13 | 3.1 | 75.18M |
| July 10, 2025 | 3.08 | 3.11 | 3.11 | 3.12 | 3.07 | 80.27M |
| July 09, 2025 | 3.09 | 3.08 | 3.08 | 3.1 | 3.07 | 48.4M |
| July 08, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.06 | 68.14M |
| July 07, 2025 | 3.06 | 3.09 | 3.09 | 3.1 | 3.05 | 71.62M |
| July 04, 2025 | 3.05 | 3.06 | 3.06 | 3.08 | 3.04 | 68.94M |
| July 03, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 3.04 | 44.92M |
| July 02, 2025 | 3.04 | 3.06 | 3.06 | 3.06 | 3.03 | 56.68M |
| July 01, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.02 | 54.58M |
| June 30, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3.01 | 61.63M |
| June 27, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3.03 | 69.83M |
| June 26, 2025 | 3.06 | 3.05 | 3.05 | 3.07 | 3.04 | 41.24M |
| June 25, 2025 | 3.01 | 3.06 | 3.06 | 3.06 | 3 | 78.39M |
| June 24, 2025 | 3.01 | 3.01 | 3.01 | 3.03 | 3 | 52.79M |
| June 23, 2025 | 2.99 | 3 | 3 | 3.01 | 2.98 | 63.2M |
| June 20, 2025 | 3.01 | 3 | 3 | 3.02 | 2.99 | 36.54M |
| June 19, 2025 | 3.04 | 3.01 | 3.01 | 3.05 | 2.98 | 78.97M |
| June 18, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.04 | 41.9M |
| June 17, 2025 | 3.05 | 3.06 | 3.06 | 3.06 | 3.03 | 54.09M |
| June 16, 2025 | 3.06 | 3.05 | 3.05 | 3.07 | 3.03 | 70.28M |