3.45
+0.03(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.4 | 3.42 | 3.42 | 3.42 | 3.36 | 12.2M |
| September 04, 2025 | 3.36 | 3.4 | 3.4 | 3.41 | 3.35 | 14.84M |
| September 03, 2025 | 3.44 | 3.37 | 3.37 | 3.46 | 3.36 | 12.98M |
| September 02, 2025 | 3.44 | 3.45 | 3.45 | 3.46 | 3.37 | 22.2M |
| September 01, 2025 | 3.45 | 3.44 | 3.44 | 3.48 | 3.42 | 21.26M |
| August 29, 2025 | 3.45 | 3.47 | 3.47 | 3.53 | 3.4 | 23.82M |
| August 28, 2025 | 3.44 | 3.44 | 3.44 | 3.48 | 3.35 | 21.98M |
| August 27, 2025 | 3.55 | 3.44 | 3.44 | 3.57 | 3.43 | 27.55M |
| August 26, 2025 | 3.53 | 3.55 | 3.55 | 3.56 | 3.51 | 17.89M |
| August 25, 2025 | 3.56 | 3.54 | 3.54 | 3.57 | 3.51 | 17.25M |
| August 22, 2025 | 3.54 | 3.55 | 3.55 | 3.55 | 3.49 | 16.96M |
| August 21, 2025 | 3.55 | 3.54 | 3.54 | 3.57 | 3.52 | 15.48M |
| August 20, 2025 | 3.49 | 3.55 | 3.55 | 3.55 | 3.46 | 19.86M |
| August 19, 2025 | 3.47 | 3.49 | 3.49 | 3.5 | 3.46 | 16.42M |
| August 18, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.43 | 14.68M |
| August 15, 2025 | 3.4 | 3.44 | 3.44 | 3.45 | 3.39 | 12M |
| August 14, 2025 | 3.49 | 3.41 | 3.41 | 3.5 | 3.4 | 17.95M |
| August 13, 2025 | 3.45 | 3.49 | 3.49 | 3.51 | 3.45 | 16.8M |
| August 12, 2025 | 3.45 | 3.46 | 3.46 | 3.47 | 3.44 | 10.65M |
| August 11, 2025 | 3.43 | 3.45 | 3.45 | 3.46 | 3.41 | 13.68M |
| August 08, 2025 | 3.4 | 3.43 | 3.43 | 3.44 | 3.38 | 13.12M |
| August 07, 2025 | 3.4 | 3.41 | 3.41 | 3.41 | 3.38 | 11.66M |
| August 06, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.37 | 13.2M |
| August 05, 2025 | 3.37 | 3.4 | 3.4 | 3.44 | 3.36 | 23.11M |
| August 04, 2025 | 3.33 | 3.37 | 3.37 | 3.38 | 3.32 | 12.27M |
| August 01, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.33 | 13.19M |
| July 31, 2025 | 3.39 | 3.34 | 3.34 | 3.4 | 3.32 | 19.06M |
| July 30, 2025 | 3.39 | 3.39 | 3.39 | 3.41 | 3.37 | 15.35M |
| July 29, 2025 | 3.44 | 3.4 | 3.4 | 3.45 | 3.37 | 20.74M |
| July 28, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.43 | 17.88M |
| July 25, 2025 | 3.52 | 3.45 | 3.45 | 3.55 | 3.45 | 32.06M |
| July 24, 2025 | 3.53 | 3.53 | 3.53 | 3.57 | 3.49 | 46.04M |
| July 23, 2025 | 3.54 | 3.58 | 3.58 | 3.72 | 3.53 | 79.76M |
| July 22, 2025 | 3.45 | 3.45 | 3.45 | 3.46 | 3.4 | 17.07M |
| July 21, 2025 | 3.36 | 3.44 | 3.44 | 3.45 | 3.35 | 20.21M |
| July 18, 2025 | 3.37 | 3.36 | 3.36 | 3.38 | 3.35 | 10.7M |
| July 17, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.34 | 11.32M |
| July 16, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.34 | 11.15M |
| July 15, 2025 | 3.39 | 3.36 | 3.36 | 3.4 | 3.31 | 14.53M |
| July 14, 2025 | 3.39 | 3.4 | 3.4 | 3.4 | 3.37 | 10.64M |
| July 11, 2025 | 3.4 | 3.38 | 3.38 | 3.4 | 3.36 | 11.61M |
| July 10, 2025 | 3.37 | 3.4 | 3.4 | 3.4 | 3.36 | 12.77M |
| July 09, 2025 | 3.39 | 3.38 | 3.38 | 3.4 | 3.36 | 12.08M |
| July 08, 2025 | 3.38 | 3.38 | 3.38 | 3.39 | 3.37 | 11.29M |
| July 07, 2025 | 3.33 | 3.38 | 3.38 | 3.41 | 3.32 | 14.94M |
| July 04, 2025 | 3.37 | 3.34 | 3.34 | 3.38 | 3.33 | 11.08M |
| July 03, 2025 | 3.35 | 3.38 | 3.38 | 3.39 | 3.33 | 15.59M |
| July 02, 2025 | 3.34 | 3.33 | 3.33 | 3.34 | 3.31 | 12.4M |
| July 01, 2025 | 3.29 | 3.33 | 3.33 | 3.33 | 3.29 | 16.33M |
| June 30, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.23 | 15.48M |
| June 27, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.21 | 8.8M |
| June 26, 2025 | 3.24 | 3.22 | 3.22 | 3.25 | 3.21 | 10.58M |
| June 25, 2025 | 3.24 | 3.24 | 3.24 | 3.25 | 3.21 | 9.32M |
| June 24, 2025 | 3.18 | 3.23 | 3.23 | 3.23 | 3.17 | 9.07M |
| June 23, 2025 | 3.13 | 3.17 | 3.17 | 3.18 | 3.11 | 7.05M |
| June 20, 2025 | 3.15 | 3.16 | 3.16 | 3.18 | 3.13 | 9.94M |
| June 19, 2025 | 3.2 | 3.16 | 3.16 | 3.21 | 3.14 | 11.21M |
| June 18, 2025 | 3.24 | 3.21 | 3.21 | 3.24 | 3.18 | 9.62M |
| June 17, 2025 | 3.25 | 3.24 | 3.24 | 3.26 | 3.22 | 8.96M |
| June 16, 2025 | 3.26 | 3.25 | 3.25 | 3.27 | 3.22 | 13.31M |