3.48
+0.01(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.48 | 3.48 | 3.48 | 3.5 | 3.48 | 16.32M |
| August 15, 2025 | 3.48 | 3.49 | 3.49 | 3.49 | 3.47 | 15.3M |
| August 14, 2025 | 3.49 | 3.47 | 3.47 | 3.5 | 3.47 | 13.08M |
| August 13, 2025 | 3.5 | 3.49 | 3.49 | 3.51 | 3.48 | 20.1M |
| August 12, 2025 | 3.5 | 3.51 | 3.51 | 3.51 | 3.49 | 11.24M |
| August 11, 2025 | 3.5 | 3.5 | 3.5 | 3.51 | 3.49 | 13.94M |
| August 08, 2025 | 3.49 | 3.5 | 3.5 | 3.5 | 3.48 | 13.53M |
| August 07, 2025 | 3.49 | 3.49 | 3.49 | 3.5 | 3.48 | 11.34M |
| August 06, 2025 | 3.49 | 3.49 | 3.49 | 3.5 | 3.48 | 13.55M |
| August 05, 2025 | 3.48 | 3.49 | 3.49 | 3.5 | 3.47 | 16.63M |
| August 04, 2025 | 3.46 | 3.48 | 3.48 | 3.48 | 3.45 | 13.41M |
| August 01, 2025 | 3.48 | 3.46 | 3.46 | 3.5 | 3.46 | 18.42M |
| July 31, 2025 | 3.52 | 3.48 | 3.48 | 3.52 | 3.47 | 27.52M |
| July 30, 2025 | 3.49 | 3.51 | 3.51 | 3.53 | 3.49 | 22.58M |
| July 29, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.49 | 25.36M |
| July 28, 2025 | 3.56 | 3.52 | 3.52 | 3.56 | 3.51 | 32.63M |
| July 25, 2025 | 3.59 | 3.56 | 3.56 | 3.6 | 3.55 | 21.9M |
| July 24, 2025 | 3.58 | 3.59 | 3.59 | 3.59 | 3.57 | 22M |
| July 23, 2025 | 3.57 | 3.59 | 3.59 | 3.62 | 3.57 | 43.75M |
| July 22, 2025 | 3.54 | 3.57 | 3.57 | 3.57 | 3.52 | 32.06M |
| July 21, 2025 | 3.5 | 3.54 | 3.54 | 3.55 | 3.49 | 34.31M |
| July 18, 2025 | 3.49 | 3.5 | 3.5 | 3.5 | 3.48 | 18.07M |
| July 17, 2025 | 3.51 | 3.49 | 3.49 | 3.52 | 3.48 | 27.03M |
| July 16, 2025 | 3.53 | 3.51 | 3.51 | 3.54 | 3.5 | 26.03M |
| July 15, 2025 | 3.58 | 3.53 | 3.53 | 3.59 | 3.52 | 31.14M |
| July 14, 2025 | 3.58 | 3.57 | 3.57 | 3.6 | 3.57 | 30.61M |
| July 11, 2025 | 3.58 | 3.57 | 3.57 | 3.59 | 3.56 | 27.42M |
| July 10, 2025 | 3.6 | 3.62 | 3.57 | 3.63 | 3.59 | 31.94M |
| July 09, 2025 | 3.59 | 3.59 | 3.54 | 3.61 | 3.59 | 20.17M |
| July 08, 2025 | 3.6 | 3.59 | 3.54 | 3.62 | 3.59 | 21.75M |
| July 07, 2025 | 3.58 | 3.6 | 3.55 | 3.6 | 3.57 | 20.77M |
| July 04, 2025 | 3.56 | 3.58 | 3.53 | 3.6 | 3.56 | 24.59M |
| July 03, 2025 | 3.56 | 3.57 | 3.52 | 3.58 | 3.56 | 14.56M |
| July 02, 2025 | 3.55 | 3.57 | 3.52 | 3.57 | 3.54 | 16.2M |
| July 01, 2025 | 3.54 | 3.55 | 3.5 | 3.55 | 3.53 | 24.22M |
| June 30, 2025 | 3.55 | 3.54 | 3.49 | 3.56 | 3.53 | 20.25M |
| June 27, 2025 | 3.57 | 3.55 | 3.5 | 3.59 | 3.55 | 26.67M |
| June 26, 2025 | 3.6 | 3.57 | 3.52 | 3.6 | 3.57 | 17.5M |
| June 25, 2025 | 3.6 | 3.59 | 3.54 | 3.6 | 3.57 | 25.04M |
| June 24, 2025 | 3.57 | 3.6 | 3.55 | 3.6 | 3.57 | 14.43M |
| June 23, 2025 | 3.58 | 3.57 | 3.52 | 3.59 | 3.56 | 13.03M |
| June 20, 2025 | 3.56 | 3.57 | 3.57 | 3.59 | 3.56 | 13.99M |
| June 19, 2025 | 3.6 | 3.57 | 3.57 | 3.6 | 3.56 | 15.91M |
| June 18, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.57 | 18.49M |
| June 17, 2025 | 3.59 | 3.61 | 3.61 | 3.61 | 3.58 | 21.5M |
| June 16, 2025 | 3.61 | 3.6 | 3.6 | 3.63 | 3.58 | 22.89M |
| June 13, 2025 | 3.63 | 3.62 | 3.62 | 3.65 | 3.61 | 27.42M |
| June 12, 2025 | 3.63 | 3.63 | 3.63 | 3.64 | 3.61 | 20.14M |
| June 11, 2025 | 3.62 | 3.63 | 3.63 | 3.65 | 3.6 | 23.58M |
| June 10, 2025 | 3.63 | 3.62 | 3.62 | 3.63 | 3.6 | 18.91M |
| June 09, 2025 | 3.63 | 3.62 | 3.62 | 3.64 | 3.61 | 20.52M |
| June 06, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.62 | 15.09M |
| June 05, 2025 | 3.64 | 3.62 | 3.62 | 3.65 | 3.62 | 17.2M |
| June 04, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.62 | 28.21M |
| June 03, 2025 | 3.67 | 3.67 | 3.67 | 3.71 | 3.65 | 40.21M |
| May 30, 2025 | 3.63 | 3.67 | 3.67 | 3.68 | 3.62 | 36.11M |
| May 29, 2025 | 3.57 | 3.63 | 3.63 | 3.63 | 3.57 | 24.8M |
| May 28, 2025 | 3.57 | 3.58 | 3.58 | 3.58 | 3.55 | 13.7M |
| May 27, 2025 | 3.58 | 3.57 | 3.57 | 3.6 | 3.55 | 16.55M |
| May 26, 2025 | 3.56 | 3.58 | 3.58 | 3.6 | 3.55 | 19.96M |