3.24
+0.01(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.19 | 3.21 | 3.21 | 3.22 | 3.18 | 43.65M |
| August 14, 2025 | 3.27 | 3.19 | 3.19 | 3.28 | 3.18 | 49.87M |
| August 13, 2025 | 3.29 | 3.27 | 3.27 | 3.3 | 3.23 | 42.25M |
| August 12, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.25 | 39.58M |
| August 11, 2025 | 3.25 | 3.25 | 3.25 | 3.26 | 3.21 | 40.27M |
| August 08, 2025 | 3.26 | 3.25 | 3.25 | 3.31 | 3.23 | 46.75M |
| August 07, 2025 | 3.24 | 3.25 | 3.25 | 3.26 | 3.21 | 37.32M |
| August 06, 2025 | 3.24 | 3.24 | 3.24 | 3.25 | 3.2 | 37.75M |
| August 05, 2025 | 3.19 | 3.23 | 3.23 | 3.27 | 3.17 | 60.44M |
| August 04, 2025 | 3.19 | 3.19 | 3.19 | 3.2 | 3.13 | 49.32M |
| August 01, 2025 | 3.1 | 3.16 | 3.16 | 3.19 | 3.09 | 54.25M |
| July 31, 2025 | 3.13 | 3.08 | 3.08 | 3.14 | 3.06 | 40.8M |
| July 30, 2025 | 3.14 | 3.14 | 3.14 | 3.17 | 3.11 | 37.79M |
| July 29, 2025 | 3.14 | 3.13 | 3.13 | 3.16 | 3.09 | 46.79M |
| July 28, 2025 | 3.14 | 3.15 | 3.15 | 3.17 | 3.13 | 53.02M |
| July 25, 2025 | 3.23 | 3.15 | 3.15 | 3.25 | 3.12 | 80.93M |
| July 24, 2025 | 3.12 | 3.22 | 3.22 | 3.27 | 3.1 | 86.06M |
| July 23, 2025 | 3.12 | 3.12 | 3.12 | 3.17 | 3.1 | 60.81M |
| July 22, 2025 | 3.05 | 3.12 | 3.12 | 3.12 | 3.03 | 65.33M |
| July 21, 2025 | 3.05 | 3.05 | 3.05 | 3.08 | 3.04 | 41.96M |
| July 18, 2025 | 3.04 | 3.05 | 3.05 | 3.07 | 3.03 | 40.33M |
| July 17, 2025 | 3.06 | 3.03 | 3.03 | 3.06 | 3.01 | 41.35M |
| July 16, 2025 | 3.1 | 3.06 | 3.06 | 3.14 | 3.03 | 76.66M |
| July 15, 2025 | 3.11 | 3.13 | 3.13 | 3.19 | 3.05 | 127.52M |
| July 14, 2025 | 3.09 | 3.03 | 3.03 | 3.15 | 3.02 | 155.55M |
| July 11, 2025 | 2.89 | 2.91 | 2.91 | 2.92 | 2.88 | 44.76M |
| July 10, 2025 | 2.84 | 2.89 | 2.89 | 2.9 | 2.84 | 42.1M |
| July 09, 2025 | 2.84 | 2.85 | 2.85 | 2.86 | 2.83 | 26.6M |
| July 08, 2025 | 2.82 | 2.84 | 2.84 | 2.84 | 2.8 | 29.14M |
| July 07, 2025 | 2.77 | 2.82 | 2.82 | 2.84 | 2.76 | 39.17M |
| July 04, 2025 | 2.78 | 2.77 | 2.77 | 2.82 | 2.77 | 33.06M |
| July 03, 2025 | 2.8 | 2.79 | 2.79 | 2.81 | 2.78 | 22.9M |
| July 02, 2025 | 2.78 | 2.8 | 2.8 | 2.81 | 2.77 | 35.72M |
| July 01, 2025 | 2.76 | 2.77 | 2.77 | 2.78 | 2.74 | 32.22M |
| June 30, 2025 | 2.78 | 2.76 | 2.76 | 2.79 | 2.76 | 25.35M |
| June 27, 2025 | 2.78 | 2.78 | 2.78 | 2.81 | 2.76 | 28.44M |
| June 26, 2025 | 2.79 | 2.77 | 2.77 | 2.79 | 2.76 | 30.12M |
| June 25, 2025 | 2.78 | 2.79 | 2.79 | 2.8 | 2.75 | 32.44M |
| June 24, 2025 | 2.76 | 2.77 | 2.77 | 2.8 | 2.72 | 39.11M |
| June 23, 2025 | 2.76 | 2.77 | 2.77 | 2.81 | 2.75 | 38.82M |
| June 20, 2025 | 2.71 | 2.75 | 2.75 | 2.78 | 2.68 | 41.54M |
| June 19, 2025 | 2.78 | 2.71 | 2.71 | 2.79 | 2.69 | 37.31M |
| June 18, 2025 | 2.77 | 2.79 | 2.79 | 2.81 | 2.76 | 43.37M |
| June 17, 2025 | 2.71 | 2.77 | 2.77 | 2.77 | 2.69 | 37.93M |
| June 16, 2025 | 2.7 | 2.71 | 2.71 | 2.72 | 2.69 | 20.23M |
| June 13, 2025 | 2.74 | 2.7 | 2.7 | 2.75 | 2.68 | 35.06M |
| June 12, 2025 | 2.76 | 2.74 | 2.74 | 2.77 | 2.73 | 29.76M |
| June 11, 2025 | 2.76 | 2.76 | 2.76 | 2.78 | 2.75 | 35.84M |
| June 10, 2025 | 2.77 | 2.76 | 2.76 | 2.79 | 2.73 | 35.5M |
| June 09, 2025 | 2.76 | 2.78 | 2.78 | 2.79 | 2.75 | 32.26M |
| June 06, 2025 | 2.79 | 2.76 | 2.76 | 2.81 | 2.75 | 30.29M |
| June 05, 2025 | 2.76 | 2.78 | 2.78 | 2.81 | 2.75 | 42.61M |
| June 04, 2025 | 2.74 | 2.77 | 2.77 | 2.78 | 2.71 | 38.41M |
| June 03, 2025 | 2.73 | 2.74 | 2.74 | 2.77 | 2.71 | 39.05M |
| May 30, 2025 | 2.77 | 2.74 | 2.74 | 2.83 | 2.73 | 42.81M |
| May 29, 2025 | 2.72 | 2.78 | 2.78 | 2.79 | 2.72 | 66.74M |
| May 28, 2025 | 2.83 | 2.73 | 2.73 | 2.85 | 2.7 | 118.55M |
| May 27, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.95 | 22.05M |
| May 26, 2025 | 2.94 | 2.96 | 2.96 | 2.99 | 2.93 | 24.22M |
| May 23, 2025 | 3.01 | 2.96 | 2.96 | 3.02 | 2.96 | 33.19M |