3.48
+0.02(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.46 | 3.46 | 3.46 | 3.51 | 3.45 | 17.28M |
| August 15, 2025 | 3.35 | 3.45 | 3.45 | 3.45 | 3.33 | 14.85M |
| August 14, 2025 | 3.44 | 3.36 | 3.36 | 3.45 | 3.35 | 15.62M |
| August 13, 2025 | 3.44 | 3.45 | 3.45 | 3.49 | 3.43 | 12.88M |
| August 12, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.42 | 13.32M |
| August 11, 2025 | 3.46 | 3.46 | 3.46 | 3.49 | 3.45 | 13.18M |
| August 08, 2025 | 3.49 | 3.47 | 3.47 | 3.49 | 3.43 | 17.37M |
| August 07, 2025 | 3.41 | 3.49 | 3.49 | 3.52 | 3.4 | 27.12M |
| August 06, 2025 | 3.37 | 3.41 | 3.41 | 3.43 | 3.34 | 18.31M |
| August 05, 2025 | 3.35 | 3.39 | 3.39 | 3.42 | 3.34 | 13.91M |
| August 04, 2025 | 3.32 | 3.34 | 3.34 | 3.36 | 3.31 | 13.31M |
| August 01, 2025 | 3.27 | 3.32 | 3.32 | 3.33 | 3.27 | 9.03M |
| July 31, 2025 | 3.28 | 3.28 | 3.28 | 3.31 | 3.26 | 10.72M |
| July 30, 2025 | 3.33 | 3.28 | 3.28 | 3.34 | 3.27 | 15.71M |
| July 29, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.31 | 11.93M |
| July 28, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.33 | 11.13M |
| July 25, 2025 | 3.35 | 3.35 | 3.35 | 3.36 | 3.32 | 13.73M |
| July 24, 2025 | 3.36 | 3.36 | 3.36 | 3.4 | 3.34 | 15.23M |
| July 23, 2025 | 3.39 | 3.37 | 3.37 | 3.43 | 3.36 | 13.42M |
| July 22, 2025 | 3.44 | 3.41 | 3.41 | 3.49 | 3.39 | 17.92M |
| July 21, 2025 | 3.42 | 3.46 | 3.46 | 3.49 | 3.39 | 18.73M |
| July 18, 2025 | 3.38 | 3.39 | 3.39 | 3.46 | 3.38 | 18.6M |
| July 17, 2025 | 3.37 | 3.39 | 3.39 | 3.4 | 3.35 | 18.64M |
| July 16, 2025 | 3.3 | 3.39 | 3.39 | 3.43 | 3.29 | 31.62M |
| July 15, 2025 | 3.29 | 3.27 | 3.27 | 3.32 | 3.26 | 10.69M |
| July 14, 2025 | 3.33 | 3.3 | 3.3 | 3.33 | 3.28 | 10.71M |
| July 11, 2025 | 3.33 | 3.33 | 3.33 | 3.34 | 3.3 | 10.6M |
| July 10, 2025 | 3.32 | 3.32 | 3.32 | 3.36 | 3.31 | 10.29M |
| July 09, 2025 | 3.34 | 3.33 | 3.33 | 3.35 | 3.29 | 14.35M |
| July 08, 2025 | 3.34 | 3.34 | 3.34 | 3.36 | 3.32 | 10.98M |
| July 07, 2025 | 3.35 | 3.34 | 3.34 | 3.36 | 3.31 | 8.9M |
| July 04, 2025 | 3.45 | 3.35 | 3.35 | 3.46 | 3.35 | 19.08M |
| July 03, 2025 | 3.38 | 3.46 | 3.46 | 3.51 | 3.38 | 21.07M |
| July 02, 2025 | 3.4 | 3.4 | 3.4 | 3.45 | 3.37 | 15.27M |
| July 01, 2025 | 3.43 | 3.44 | 3.44 | 3.47 | 3.39 | 16.82M |
| June 30, 2025 | 3.32 | 3.41 | 3.41 | 3.41 | 3.32 | 16.66M |
| June 27, 2025 | 3.3 | 3.32 | 3.32 | 3.35 | 3.29 | 13.17M |
| June 26, 2025 | 3.38 | 3.29 | 3.29 | 3.39 | 3.27 | 21.82M |
| June 25, 2025 | 3.4 | 3.38 | 3.38 | 3.43 | 3.36 | 15.92M |
| June 24, 2025 | 3.37 | 3.41 | 3.41 | 3.47 | 3.35 | 14.56M |
| June 23, 2025 | 3.23 | 3.35 | 3.35 | 3.36 | 3.23 | 14.78M |
| June 20, 2025 | 3.38 | 3.3 | 3.3 | 3.42 | 3.27 | 21.31M |
| June 19, 2025 | 3.46 | 3.4 | 3.4 | 3.48 | 3.38 | 15.17M |
| June 18, 2025 | 3.54 | 3.46 | 3.46 | 3.58 | 3.44 | 16.36M |
| June 17, 2025 | 3.49 | 3.56 | 3.56 | 3.61 | 3.47 | 19.94M |
| June 16, 2025 | 3.4 | 3.49 | 3.49 | 3.51 | 3.38 | 17.26M |
| June 13, 2025 | 3.56 | 3.42 | 3.42 | 3.58 | 3.41 | 25.7M |
| June 12, 2025 | 3.56 | 3.58 | 3.58 | 3.67 | 3.54 | 22.84M |
| June 11, 2025 | 3.53 | 3.54 | 3.54 | 3.59 | 3.52 | 18.35M |
| June 10, 2025 | 3.64 | 3.55 | 3.55 | 3.69 | 3.48 | 30.05M |
| June 09, 2025 | 3.59 | 3.63 | 3.63 | 3.69 | 3.56 | 25.59M |
| June 06, 2025 | 3.51 | 3.6 | 3.6 | 3.6 | 3.51 | 21.76M |
| June 05, 2025 | 3.51 | 3.53 | 3.53 | 3.63 | 3.5 | 24.98M |
| June 04, 2025 | 3.5 | 3.52 | 3.52 | 3.59 | 3.5 | 29.21M |
| June 03, 2025 | 3.65 | 3.53 | 3.53 | 3.71 | 3.52 | 37.27M |
| May 30, 2025 | 3.53 | 3.69 | 3.69 | 3.74 | 3.52 | 44.75M |
| May 29, 2025 | 3.59 | 3.56 | 3.56 | 3.69 | 3.52 | 52.12M |
| May 28, 2025 | 3.47 | 3.64 | 3.64 | 3.64 | 3.43 | 53.82M |
| May 27, 2025 | 3.29 | 3.47 | 3.47 | 3.47 | 3.27 | 46.76M |
| May 26, 2025 | 3.2 | 3.3 | 3.3 | 3.32 | 3.2 | 28.52M |