3.45
+0.04(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.39 | 3.41 | 3.41 | 3.41 | 3.35 | 45.08M |
| September 04, 2025 | 3.4 | 3.38 | 3.38 | 3.44 | 3.34 | 59.22M |
| September 03, 2025 | 3.45 | 3.41 | 3.41 | 3.46 | 3.39 | 44.36M |
| September 02, 2025 | 3.49 | 3.45 | 3.45 | 3.5 | 3.41 | 60.82M |
| September 01, 2025 | 3.5 | 3.5 | 3.5 | 3.51 | 3.45 | 61.05M |
| August 29, 2025 | 3.63 | 3.51 | 3.51 | 3.65 | 3.49 | 79.26M |
| August 28, 2025 | 3.56 | 3.61 | 3.61 | 3.64 | 3.52 | 96.49M |
| August 27, 2025 | 3.65 | 3.6 | 3.6 | 3.77 | 3.57 | 140.6M |
| August 26, 2025 | 3.58 | 3.6 | 3.6 | 3.76 | 3.54 | 217.7M |
| August 25, 2025 | 3.38 | 3.58 | 3.58 | 3.58 | 3.37 | 114.1M |
| August 22, 2025 | 3.23 | 3.25 | 3.25 | 3.26 | 3.2 | 44.97M |
| August 21, 2025 | 3.24 | 3.24 | 3.24 | 3.25 | 3.22 | 45.78M |
| August 20, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 46.73M |
| August 19, 2025 | 3.23 | 3.25 | 3.25 | 3.26 | 3.18 | 58.6M |
| August 18, 2025 | 3.22 | 3.23 | 3.23 | 3.26 | 3.21 | 50.02M |
| 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 |