3.23
+0.01(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.24 | 3.22 | 3.22 | 3.26 | 3.22 | 34.18M |
| August 15, 2025 | 3.21 | 3.23 | 3.23 | 3.24 | 3.2 | 25.23M |
| August 14, 2025 | 3.27 | 3.21 | 3.21 | 3.3 | 3.21 | 32.09M |
| August 13, 2025 | 3.28 | 3.27 | 3.27 | 3.28 | 3.24 | 31.3M |
| August 12, 2025 | 3.28 | 3.27 | 3.27 | 3.31 | 3.25 | 34M |
| August 11, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.23 | 26.96M |
| August 08, 2025 | 3.22 | 3.26 | 3.26 | 3.26 | 3.21 | 25.06M |
| August 07, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.2 | 22.24M |
| August 06, 2025 | 3.22 | 3.23 | 3.23 | 3.23 | 3.19 | 23.23M |
| August 05, 2025 | 3.19 | 3.21 | 3.21 | 3.22 | 3.18 | 23.77M |
| August 04, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.17 | 23.4M |
| August 01, 2025 | 3.2 | 3.2 | 3.2 | 3.23 | 3.18 | 19.94M |
| July 31, 2025 | 3.27 | 3.2 | 3.2 | 3.27 | 3.19 | 40.2M |
| July 30, 2025 | 3.27 | 3.27 | 3.27 | 3.3 | 3.25 | 28.31M |
| July 29, 2025 | 3.28 | 3.27 | 3.27 | 3.29 | 3.23 | 27.63M |
| July 28, 2025 | 3.32 | 3.28 | 3.28 | 3.33 | 3.27 | 33.71M |
| July 25, 2025 | 3.38 | 3.33 | 3.33 | 3.4 | 3.32 | 31.82M |
| July 24, 2025 | 3.3 | 3.38 | 3.38 | 3.39 | 3.28 | 51.55M |
| July 23, 2025 | 3.3 | 3.3 | 3.3 | 3.33 | 3.29 | 40.91M |
| July 22, 2025 | 3.26 | 3.31 | 3.31 | 3.31 | 3.23 | 46.06M |
| July 21, 2025 | 3.21 | 3.26 | 3.26 | 3.28 | 3.21 | 35.68M |
| July 18, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.19 | 21.8M |
| July 17, 2025 | 3.23 | 3.2 | 3.2 | 3.23 | 3.18 | 29.89M |
| July 16, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.2 | 23.63M |
| July 15, 2025 | 3.27 | 3.22 | 3.22 | 3.28 | 3.2 | 36.76M |
| July 14, 2025 | 3.25 | 3.26 | 3.26 | 3.3 | 3.25 | 38.8M |
| July 11, 2025 | 3.27 | 3.25 | 3.25 | 3.29 | 3.24 | 40.43M |
| July 10, 2025 | 3.22 | 3.27 | 3.27 | 3.27 | 3.2 | 41.09M |
| July 09, 2025 | 3.18 | 3.22 | 3.22 | 3.24 | 3.17 | 57.49M |
| July 08, 2025 | 3.17 | 3.18 | 3.18 | 3.2 | 3.15 | 35.15M |
| July 07, 2025 | 3.15 | 3.16 | 3.16 | 3.17 | 3.13 | 24.35M |
| July 04, 2025 | 3.14 | 3.15 | 3.15 | 3.17 | 3.13 | 35.05M |
| July 03, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.12 | 20.63M |
| July 02, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.12 | 36.64M |
| July 01, 2025 | 3.1 | 3.12 | 3.12 | 3.13 | 3.09 | 27.24M |
| June 30, 2025 | 3.11 | 3.1 | 3.1 | 3.12 | 3.09 | 23.17M |
| June 27, 2025 | 3.11 | 3.12 | 3.12 | 3.14 | 3.1 | 27.5M |
| June 26, 2025 | 3.13 | 3.11 | 3.11 | 3.13 | 3.1 | 25.39M |
| June 25, 2025 | 3.11 | 3.13 | 3.13 | 3.14 | 3.1 | 29.49M |
| June 24, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.08 | 39.24M |
| June 23, 2025 | 3.08 | 3.16 | 3.16 | 3.17 | 3.08 | 54.17M |
| June 20, 2025 | 3.05 | 3.07 | 3.07 | 3.1 | 3.04 | 32.42M |
| June 19, 2025 | 3.11 | 3.05 | 3.05 | 3.11 | 3.03 | 35.58M |
| June 18, 2025 | 3.13 | 3.11 | 3.11 | 3.16 | 3.1 | 29.74M |
| June 17, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.1 | 27.49M |
| June 16, 2025 | 3.1 | 3.12 | 3.12 | 3.12 | 3.09 | 23.85M |
| June 13, 2025 | 3.12 | 3.11 | 3.11 | 3.15 | 3.1 | 43.18M |
| June 12, 2025 | 3.22 | 3.2 | 3.11 | 3.22 | 3.18 | 33.42M |
| June 11, 2025 | 3.25 | 3.23 | 3.23 | 3.27 | 3.19 | 58.08M |
| June 10, 2025 | 3.21 | 3.27 | 3.27 | 3.28 | 3.19 | 87.68M |
| June 09, 2025 | 3.18 | 3.21 | 3.21 | 3.21 | 3.16 | 29.63M |
| June 06, 2025 | 3.17 | 3.18 | 3.18 | 3.2 | 3.16 | 27.64M |
| June 05, 2025 | 3.19 | 3.17 | 3.17 | 3.21 | 3.15 | 39.23M |
| June 04, 2025 | 3.21 | 3.2 | 3.2 | 3.22 | 3.17 | 34.42M |
| June 03, 2025 | 3.14 | 3.21 | 3.21 | 3.23 | 3.12 | 54.71M |
| May 30, 2025 | 3.18 | 3.15 | 3.15 | 3.19 | 3.15 | 31.11M |
| May 29, 2025 | 3.13 | 3.17 | 3.17 | 3.2 | 3.13 | 36.59M |
| May 28, 2025 | 3.13 | 3.14 | 3.14 | 3.16 | 3.12 | 26.67M |
| May 27, 2025 | 3.15 | 3.14 | 3.14 | 3.19 | 3.12 | 30.3M |
| May 26, 2025 | 3.12 | 3.12 | 3.12 | 3.14 | 3.1 | 28.28M |