3.43
+0.02(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.4 | 29.9M |
| August 15, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.38 | 28.94M |
| August 14, 2025 | 3.43 | 3.4 | 3.4 | 3.44 | 3.38 | 33.31M |
| August 13, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.42 | 25.08M |
| August 12, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.43 | 21.58M |
| August 11, 2025 | 3.43 | 3.44 | 3.44 | 3.45 | 3.42 | 22.34M |
| August 08, 2025 | 3.44 | 3.43 | 3.43 | 3.44 | 3.41 | 23.16M |
| August 07, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.44 | 25.37M |
| August 06, 2025 | 3.46 | 3.45 | 3.45 | 3.46 | 3.43 | 19.63M |
| August 05, 2025 | 3.43 | 3.46 | 3.46 | 3.46 | 3.43 | 26.22M |
| August 04, 2025 | 3.43 | 3.43 | 3.43 | 3.44 | 3.41 | 21.56M |
| August 01, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.43 | 20.97M |
| July 31, 2025 | 3.52 | 3.44 | 3.44 | 3.52 | 3.43 | 47.64M |
| July 30, 2025 | 3.47 | 3.53 | 3.53 | 3.55 | 3.45 | 60.53M |
| July 29, 2025 | 3.6 | 3.5 | 3.5 | 3.65 | 3.48 | 74.18M |
| July 28, 2025 | 3.5 | 3.51 | 3.51 | 3.56 | 3.48 | 52.96M |
| July 25, 2025 | 3.51 | 3.48 | 3.48 | 3.51 | 3.47 | 29.35M |
| July 24, 2025 | 3.48 | 3.51 | 3.51 | 3.51 | 3.46 | 40.01M |
| July 23, 2025 | 3.52 | 3.48 | 3.48 | 3.54 | 3.47 | 42.28M |
| July 22, 2025 | 3.49 | 3.52 | 3.52 | 3.53 | 3.46 | 48.1M |
| July 21, 2025 | 3.43 | 3.49 | 3.49 | 3.5 | 3.42 | 64.03M |
| July 18, 2025 | 3.44 | 3.44 | 3.44 | 3.45 | 3.42 | 24.12M |
| July 17, 2025 | 3.42 | 3.44 | 3.44 | 3.48 | 3.42 | 33.59M |
| July 16, 2025 | 3.41 | 3.43 | 3.43 | 3.44 | 3.41 | 21.69M |
| July 15, 2025 | 3.45 | 3.42 | 3.42 | 3.46 | 3.4 | 34.6M |
| July 14, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.44 | 27.99M |
| July 11, 2025 | 3.44 | 3.46 | 3.46 | 3.47 | 3.43 | 35.5M |
| July 10, 2025 | 3.43 | 3.45 | 3.45 | 3.46 | 3.42 | 31.42M |
| July 09, 2025 | 3.47 | 3.44 | 3.44 | 3.49 | 3.44 | 36.56M |
| July 08, 2025 | 3.46 | 3.47 | 3.47 | 3.49 | 3.44 | 37.89M |
| July 07, 2025 | 3.44 | 3.48 | 3.48 | 3.5 | 3.43 | 45.98M |
| July 04, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.41 | 30.61M |
| July 03, 2025 | 3.43 | 3.43 | 3.43 | 3.45 | 3.42 | 26.71M |
| July 02, 2025 | 3.44 | 3.45 | 3.45 | 3.46 | 3.41 | 33.79M |
| July 01, 2025 | 3.4 | 3.44 | 3.44 | 3.44 | 3.4 | 27.76M |
| June 30, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.39 | 31.48M |
| June 27, 2025 | 3.43 | 3.43 | 3.43 | 3.46 | 3.42 | 29.51M |
| June 26, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.42 | 41.54M |
| June 25, 2025 | 3.45 | 3.45 | 3.45 | 3.47 | 3.41 | 36.97M |
| June 24, 2025 | 3.41 | 3.45 | 3.45 | 3.45 | 3.39 | 32.22M |
| June 23, 2025 | 3.35 | 3.4 | 3.4 | 3.4 | 3.31 | 28.47M |
| June 20, 2025 | 3.36 | 3.37 | 3.37 | 3.4 | 3.36 | 27.81M |
| June 19, 2025 | 3.45 | 3.38 | 3.38 | 3.45 | 3.36 | 42.53M |
| June 18, 2025 | 3.53 | 3.46 | 3.46 | 3.54 | 3.44 | 45.54M |
| June 17, 2025 | 3.56 | 3.54 | 3.54 | 3.58 | 3.52 | 37.27M |
| June 16, 2025 | 3.55 | 3.56 | 3.56 | 3.58 | 3.53 | 30.77M |
| June 13, 2025 | 3.6 | 3.55 | 3.55 | 3.61 | 3.53 | 49.07M |
| June 12, 2025 | 3.66 | 3.62 | 3.62 | 3.66 | 3.59 | 47.86M |
| June 11, 2025 | 3.64 | 3.65 | 3.65 | 3.67 | 3.62 | 49.11M |
| June 10, 2025 | 3.72 | 3.66 | 3.66 | 3.76 | 3.6 | 97.7M |
| June 09, 2025 | 3.67 | 3.77 | 3.77 | 3.86 | 3.64 | 119.43M |
| June 06, 2025 | 3.76 | 3.66 | 3.66 | 3.77 | 3.63 | 81.14M |
| June 05, 2025 | 3.8 | 3.73 | 3.73 | 3.85 | 3.72 | 131.12M |
| June 04, 2025 | 3.59 | 3.81 | 3.81 | 3.83 | 3.57 | 178.68M |
| June 03, 2025 | 3.52 | 3.65 | 3.65 | 3.7 | 3.48 | 129.62M |
| May 30, 2025 | 3.55 | 3.48 | 3.48 | 3.59 | 3.46 | 63.78M |
| May 29, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.5 | 77.87M |
| May 28, 2025 | 3.67 | 3.71 | 3.58 | 3.75 | 3.64 | 109.51M |
| May 27, 2025 | 3.56 | 3.73 | 3.6 | 3.83 | 3.56 | 144.47M |
| May 26, 2025 | 3.54 | 3.55 | 3.43 | 3.57 | 3.48 | 37.2M |