3.54
-0.05(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3.55 | 3.59 | 3.59 | 3.63 | 3.5 | 118.23M |
| September 05, 2025 | 3.49 | 3.54 | 3.54 | 3.55 | 3.48 | 99.64M |
| September 04, 2025 | 3.63 | 3.49 | 3.49 | 3.64 | 3.42 | 104.76M |
| September 03, 2025 | 3.69 | 3.6 | 3.6 | 3.76 | 3.56 | 135.71M |
| September 02, 2025 | 3.83 | 3.71 | 3.71 | 3.95 | 3.68 | 220.06M |
| September 01, 2025 | 3.99 | 3.83 | 3.83 | 3.99 | 3.74 | 242.61M |
| August 29, 2025 | 3.34 | 3.69 | 3.69 | 3.69 | 3.3 | 180.86M |
| August 28, 2025 | 3.26 | 3.35 | 3.35 | 3.38 | 3.23 | 108.13M |
| August 27, 2025 | 3.42 | 3.28 | 3.28 | 3.47 | 3.28 | 118.16M |
| August 26, 2025 | 3.33 | 3.43 | 3.43 | 3.48 | 3.3 | 156.09M |
| August 25, 2025 | 3.28 | 3.35 | 3.35 | 3.36 | 3.22 | 132.05M |
| August 22, 2025 | 3.22 | 3.25 | 3.25 | 3.25 | 3.18 | 101.32M |
| August 21, 2025 | 3.17 | 3.2 | 3.2 | 3.28 | 3.16 | 127.56M |
| August 20, 2025 | 3.12 | 3.19 | 3.19 | 3.24 | 3.12 | 124.05M |
| August 19, 2025 | 3.27 | 3.17 | 3.17 | 3.4 | 3.13 | 271.11M |
| August 18, 2025 | 2.95 | 3.2 | 3.2 | 3.2 | 2.93 | 211.22M |
| August 15, 2025 | 2.76 | 2.91 | 2.91 | 3.01 | 2.76 | 103.83M |
| August 14, 2025 | 2.83 | 2.76 | 2.76 | 2.84 | 2.76 | 44.36M |
| August 13, 2025 | 2.87 | 2.83 | 2.83 | 2.88 | 2.82 | 52.51M |
| August 12, 2025 | 2.87 | 2.86 | 2.86 | 2.89 | 2.84 | 38.21M |
| August 11, 2025 | 2.86 | 2.88 | 2.88 | 2.88 | 2.84 | 37.41M |
| August 08, 2025 | 2.9 | 2.85 | 2.85 | 2.9 | 2.84 | 34.87M |
| August 07, 2025 | 2.88 | 2.9 | 2.9 | 2.92 | 2.87 | 42.97M |
| August 06, 2025 | 2.89 | 2.88 | 2.88 | 2.9 | 2.85 | 35.26M |
| August 05, 2025 | 2.8 | 2.89 | 2.89 | 2.92 | 2.8 | 82.06M |
| August 04, 2025 | 2.77 | 2.82 | 2.82 | 2.82 | 2.76 | 54.31M |
| August 01, 2025 | 2.76 | 2.79 | 2.79 | 2.8 | 2.75 | 47.22M |
| July 31, 2025 | 2.75 | 2.77 | 2.77 | 2.79 | 2.73 | 59.66M |
| July 30, 2025 | 2.77 | 2.76 | 2.76 | 2.8 | 2.72 | 62.61M |
| July 29, 2025 | 2.75 | 2.76 | 2.76 | 2.78 | 2.69 | 71.19M |
| July 28, 2025 | 2.78 | 2.75 | 2.75 | 2.78 | 2.73 | 38.26M |
| July 25, 2025 | 2.8 | 2.77 | 2.77 | 2.81 | 2.76 | 44.06M |
| July 24, 2025 | 2.79 | 2.8 | 2.8 | 2.81 | 2.75 | 61.46M |
| July 23, 2025 | 2.86 | 2.8 | 2.8 | 2.87 | 2.78 | 106.13M |
| July 22, 2025 | 2.85 | 2.86 | 2.86 | 2.86 | 2.81 | 69.45M |
| July 21, 2025 | 2.83 | 2.86 | 2.86 | 2.87 | 2.83 | 55.6M |
| July 18, 2025 | 2.92 | 2.86 | 2.86 | 2.93 | 2.83 | 60.13M |
| July 17, 2025 | 2.95 | 2.92 | 2.92 | 2.95 | 2.9 | 33.36M |
| July 16, 2025 | 2.99 | 2.94 | 2.94 | 3 | 2.92 | 37.74M |
| July 15, 2025 | 2.98 | 3 | 3 | 3.02 | 2.94 | 57.38M |
| July 14, 2025 | 3.02 | 3 | 3 | 3.12 | 2.97 | 109.49M |
| July 11, 2025 | 2.85 | 3 | 3 | 3.02 | 2.84 | 131.38M |
| July 10, 2025 | 2.85 | 2.85 | 2.85 | 2.88 | 2.84 | 33.36M |
| July 09, 2025 | 2.87 | 2.86 | 2.86 | 2.88 | 2.84 | 27.58M |
| July 08, 2025 | 2.76 | 2.87 | 2.87 | 2.92 | 2.74 | 81.49M |
| July 07, 2025 | 2.76 | 2.76 | 2.76 | 2.77 | 2.74 | 14.55M |
| July 04, 2025 | 2.77 | 2.76 | 2.76 | 2.81 | 2.75 | 20.29M |
| July 03, 2025 | 2.78 | 2.78 | 2.78 | 2.8 | 2.77 | 20.69M |
| July 02, 2025 | 2.77 | 2.77 | 2.77 | 2.78 | 2.75 | 17.76M |
| July 01, 2025 | 2.78 | 2.78 | 2.78 | 2.81 | 2.76 | 20.78M |
| June 30, 2025 | 2.72 | 2.79 | 2.79 | 2.84 | 2.71 | 53.21M |
| June 27, 2025 | 2.69 | 2.71 | 2.71 | 2.74 | 2.68 | 19.42M |
| June 26, 2025 | 2.72 | 2.7 | 2.7 | 2.73 | 2.67 | 21.65M |
| June 25, 2025 | 2.75 | 2.73 | 2.73 | 2.78 | 2.71 | 33.27M |
| June 24, 2025 | 2.63 | 2.7 | 2.7 | 2.71 | 2.63 | 34M |
| June 23, 2025 | 2.63 | 2.63 | 2.63 | 2.65 | 2.61 | 21.07M |
| June 20, 2025 | 2.67 | 2.62 | 2.62 | 2.68 | 2.62 | 15.75M |
| June 19, 2025 | 2.68 | 2.66 | 2.66 | 2.68 | 2.65 | 23.13M |
| June 18, 2025 | 2.71 | 2.68 | 2.68 | 2.73 | 2.67 | 23.91M |
| June 17, 2025 | 2.68 | 2.69 | 2.69 | 2.73 | 2.67 | 25.83M |