3.51
+0.03(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.45 | 3.48 | 3.48 | 3.48 | 3.44 | 21.41M |
| August 15, 2025 | 3.44 | 3.46 | 3.46 | 3.47 | 3.42 | 11.92M |
| August 14, 2025 | 3.48 | 3.44 | 3.44 | 3.49 | 3.44 | 22.13M |
| August 13, 2025 | 3.58 | 3.51 | 3.51 | 3.6 | 3.5 | 31.36M |
| August 12, 2025 | 3.48 | 3.5 | 3.5 | 3.55 | 3.48 | 26M |
| August 11, 2025 | 3.44 | 3.48 | 3.48 | 3.48 | 3.43 | 16.48M |
| August 08, 2025 | 3.47 | 3.45 | 3.45 | 3.48 | 3.44 | 10.92M |
| August 07, 2025 | 3.44 | 3.47 | 3.47 | 3.48 | 3.44 | 13.74M |
| August 06, 2025 | 3.48 | 3.46 | 3.46 | 3.49 | 3.45 | 12.38M |
| August 05, 2025 | 3.47 | 3.48 | 3.48 | 3.49 | 3.46 | 11.16M |
| August 04, 2025 | 3.45 | 3.47 | 3.47 | 3.47 | 3.41 | 11.11M |
| August 01, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.43 | 11.11M |
| July 31, 2025 | 3.5 | 3.46 | 3.46 | 3.51 | 3.44 | 25.79M |
| July 30, 2025 | 3.5 | 3.52 | 3.52 | 3.54 | 3.48 | 25.14M |
| July 29, 2025 | 3.53 | 3.5 | 3.5 | 3.54 | 3.47 | 23.98M |
| July 28, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.51 | 20.24M |
| July 25, 2025 | 3.59 | 3.55 | 3.55 | 3.6 | 3.54 | 22.51M |
| July 24, 2025 | 3.53 | 3.59 | 3.59 | 3.6 | 3.52 | 39.13M |
| July 23, 2025 | 3.55 | 3.53 | 3.53 | 3.61 | 3.53 | 30.77M |
| July 22, 2025 | 3.56 | 3.55 | 3.55 | 3.57 | 3.51 | 20.04M |
| July 21, 2025 | 3.53 | 3.56 | 3.56 | 3.56 | 3.51 | 21.61M |
| July 18, 2025 | 3.55 | 3.53 | 3.53 | 3.55 | 3.5 | 19.82M |
| July 17, 2025 | 3.5 | 3.55 | 3.55 | 3.66 | 3.5 | 36.37M |
| July 16, 2025 | 3.49 | 3.51 | 3.51 | 3.54 | 3.48 | 18.62M |
| July 15, 2025 | 3.51 | 3.48 | 3.48 | 3.52 | 3.45 | 26.68M |
| July 14, 2025 | 3.62 | 3.54 | 3.54 | 3.63 | 3.52 | 44.99M |
| July 11, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.6 | 33.58M |
| July 10, 2025 | 3.65 | 3.67 | 3.67 | 3.7 | 3.62 | 37.36M |
| July 09, 2025 | 3.61 | 3.67 | 3.67 | 3.7 | 3.58 | 55.12M |
| July 08, 2025 | 3.59 | 3.61 | 3.61 | 3.63 | 3.57 | 23.99M |
| July 07, 2025 | 3.57 | 3.59 | 3.59 | 3.62 | 3.54 | 22.52M |
| July 04, 2025 | 3.67 | 3.59 | 3.59 | 3.68 | 3.57 | 31.95M |
| July 03, 2025 | 3.61 | 3.58 | 3.58 | 3.62 | 3.57 | 24.31M |
| July 02, 2025 | 3.61 | 3.62 | 3.62 | 3.66 | 3.59 | 34.34M |
| July 01, 2025 | 3.6 | 3.62 | 3.62 | 3.64 | 3.59 | 29.72M |
| June 30, 2025 | 3.66 | 3.62 | 3.62 | 3.7 | 3.6 | 38.39M |
| June 27, 2025 | 3.58 | 3.66 | 3.66 | 3.66 | 3.57 | 50.18M |
| June 26, 2025 | 3.49 | 3.64 | 3.64 | 3.86 | 3.47 | 89.24M |
| June 25, 2025 | 3.55 | 3.52 | 3.52 | 3.62 | 3.5 | 39.86M |
| June 24, 2025 | 3.43 | 3.47 | 3.47 | 3.47 | 3.42 | 22.86M |
| June 23, 2025 | 3.36 | 3.43 | 3.43 | 3.43 | 3.34 | 18.52M |
| June 20, 2025 | 3.4 | 3.4 | 3.4 | 3.43 | 3.38 | 24.59M |
| June 19, 2025 | 3.53 | 3.41 | 3.41 | 3.54 | 3.4 | 48.95M |
| June 18, 2025 | 3.61 | 3.55 | 3.55 | 3.63 | 3.52 | 47M |
| June 17, 2025 | 3.63 | 3.66 | 3.66 | 3.67 | 3.56 | 58.47M |
| June 16, 2025 | 3.61 | 3.63 | 3.63 | 3.69 | 3.56 | 67.06M |
| June 13, 2025 | 3.79 | 3.65 | 3.65 | 3.79 | 3.61 | 115.39M |
| June 12, 2025 | 3.56 | 3.89 | 3.89 | 3.89 | 3.55 | 149.96M |
| June 11, 2025 | 3.57 | 3.54 | 3.54 | 3.62 | 3.51 | 41.23M |
| June 10, 2025 | 3.5 | 3.55 | 3.55 | 3.77 | 3.49 | 88.52M |
| June 09, 2025 | 3.48 | 3.5 | 3.5 | 3.51 | 3.45 | 23.52M |
| June 06, 2025 | 3.55 | 3.45 | 3.45 | 3.55 | 3.43 | 27.29M |
| June 05, 2025 | 3.53 | 3.51 | 3.51 | 3.59 | 3.5 | 39.82M |
| June 04, 2025 | 3.47 | 3.53 | 3.53 | 3.53 | 3.46 | 35.93M |
| June 03, 2025 | 3.4 | 3.5 | 3.5 | 3.53 | 3.38 | 40.85M |
| May 30, 2025 | 3.44 | 3.39 | 3.39 | 3.46 | 3.38 | 16.77M |
| May 29, 2025 | 3.42 | 3.46 | 3.46 | 3.46 | 3.37 | 22.63M |
| May 28, 2025 | 3.39 | 3.43 | 3.43 | 3.47 | 3.38 | 17.72M |
| May 27, 2025 | 3.38 | 3.4 | 3.4 | 3.41 | 3.37 | 11.1M |
| May 26, 2025 | 3.38 | 3.4 | 3.4 | 3.4 | 3.36 | 13.01M |