3.48
-0.01(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.47 | 3.48 | 3.48 | 3.51 | 3.47 | 43.24M |
| August 15, 2025 | 3.46 | 3.47 | 3.47 | 3.49 | 3.45 | 30.11M |
| August 14, 2025 | 3.57 | 3.48 | 3.45 | 3.58 | 3.48 | 35M |
| August 13, 2025 | 3.57 | 3.57 | 3.53 | 3.58 | 3.54 | 34.19M |
| August 12, 2025 | 3.56 | 3.58 | 3.54 | 3.59 | 3.53 | 45.77M |
| August 11, 2025 | 3.52 | 3.55 | 3.51 | 3.57 | 3.49 | 51.79M |
| August 08, 2025 | 3.48 | 3.52 | 3.52 | 3.53 | 3.44 | 53.34M |
| August 07, 2025 | 3.5 | 3.49 | 3.49 | 3.5 | 3.45 | 27.23M |
| August 06, 2025 | 3.47 | 3.49 | 3.49 | 3.5 | 3.44 | 28.46M |
| August 05, 2025 | 3.4 | 3.46 | 3.46 | 3.47 | 3.4 | 35.19M |
| August 04, 2025 | 3.45 | 3.41 | 3.41 | 3.46 | 3.38 | 38.78M |
| August 01, 2025 | 3.42 | 3.4 | 3.4 | 3.44 | 3.39 | 35.14M |
| July 31, 2025 | 3.52 | 3.43 | 3.43 | 3.52 | 3.41 | 60.59M |
| July 30, 2025 | 3.54 | 3.52 | 3.52 | 3.6 | 3.5 | 55.58M |
| July 29, 2025 | 3.53 | 3.52 | 3.52 | 3.56 | 3.48 | 36.31M |
| July 28, 2025 | 3.48 | 3.53 | 3.53 | 3.54 | 3.43 | 55.3M |
| July 25, 2025 | 3.55 | 3.49 | 3.49 | 3.57 | 3.47 | 47.52M |
| July 24, 2025 | 3.51 | 3.55 | 3.55 | 3.56 | 3.47 | 52.02M |
| July 23, 2025 | 3.55 | 3.52 | 3.52 | 3.58 | 3.51 | 68.06M |
| July 22, 2025 | 3.48 | 3.55 | 3.55 | 3.55 | 3.43 | 77.26M |
| July 21, 2025 | 3.37 | 3.45 | 3.45 | 3.47 | 3.36 | 68.16M |
| July 18, 2025 | 3.32 | 3.37 | 3.37 | 3.37 | 3.31 | 50.56M |
| July 17, 2025 | 3.31 | 3.3 | 3.3 | 3.32 | 3.29 | 39.72M |
| July 16, 2025 | 3.33 | 3.31 | 3.31 | 3.34 | 3.31 | 29.99M |
| July 15, 2025 | 3.38 | 3.32 | 3.32 | 3.38 | 3.32 | 44.37M |
| July 14, 2025 | 3.4 | 3.38 | 3.38 | 3.43 | 3.37 | 38.2M |
| July 11, 2025 | 3.4 | 3.39 | 3.39 | 3.41 | 3.37 | 47.36M |
| July 10, 2025 | 3.35 | 3.4 | 3.4 | 3.4 | 3.34 | 52.86M |
| July 09, 2025 | 3.32 | 3.35 | 3.35 | 3.39 | 3.31 | 76.5M |
| July 08, 2025 | 3.29 | 3.32 | 3.32 | 3.32 | 3.27 | 47.69M |
| July 07, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.25 | 36.65M |
| July 04, 2025 | 3.27 | 3.29 | 3.29 | 3.31 | 3.27 | 47.64M |
| July 03, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.27 | 36.62M |
| July 02, 2025 | 3.28 | 3.3 | 3.3 | 3.32 | 3.27 | 61.18M |
| July 01, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.24 | 41.69M |
| June 30, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.23 | 53.21M |
| June 27, 2025 | 3.26 | 3.26 | 3.26 | 3.29 | 3.24 | 47.66M |
| June 26, 2025 | 3.27 | 3.29 | 3.29 | 3.3 | 3.24 | 75.29M |
| June 25, 2025 | 3.26 | 3.29 | 3.29 | 3.29 | 3.24 | 73.65M |
| June 24, 2025 | 3.29 | 3.28 | 3.28 | 3.33 | 3.2 | 125.85M |
| June 23, 2025 | 3.49 | 3.47 | 3.47 | 3.53 | 3.41 | 113.63M |
| June 20, 2025 | 3.47 | 3.4 | 3.4 | 3.47 | 3.38 | 101.2M |
| June 19, 2025 | 3.36 | 3.54 | 3.54 | 3.58 | 3.3 | 177.77M |
| June 18, 2025 | 3.44 | 3.4 | 3.4 | 3.51 | 3.37 | 122.1M |
| June 17, 2025 | 3.33 | 3.43 | 3.43 | 3.48 | 3.29 | 149.68M |
| June 16, 2025 | 3.45 | 3.45 | 3.45 | 3.58 | 3.33 | 217.43M |
| June 13, 2025 | 3.22 | 3.35 | 3.35 | 3.43 | 3.21 | 196.64M |
| June 12, 2025 | 3.18 | 3.17 | 3.17 | 3.19 | 3.16 | 36.27M |
| June 11, 2025 | 3.15 | 3.17 | 3.17 | 3.17 | 3.14 | 19.61M |
| June 10, 2025 | 3.18 | 3.15 | 3.15 | 3.18 | 3.13 | 34.11M |
| June 09, 2025 | 3.16 | 3.18 | 3.18 | 3.18 | 3.16 | 29.14M |
| June 06, 2025 | 3.13 | 3.16 | 3.16 | 3.17 | 3.12 | 45.9M |
| June 05, 2025 | 3.15 | 3.12 | 3.12 | 3.15 | 3.11 | 36.85M |
| June 04, 2025 | 3.13 | 3.15 | 3.15 | 3.15 | 3.13 | 20.84M |
| June 03, 2025 | 3.11 | 3.14 | 3.14 | 3.14 | 3.11 | 28.47M |
| May 30, 2025 | 3.14 | 3.12 | 3.12 | 3.14 | 3.11 | 23.55M |
| May 29, 2025 | 3.12 | 3.15 | 3.15 | 3.15 | 3.11 | 29.79M |
| May 28, 2025 | 3.12 | 3.12 | 3.12 | 3.13 | 3.1 | 21.01M |
| May 27, 2025 | 3.11 | 3.12 | 3.12 | 3.12 | 3.09 | 26.18M |
| May 26, 2025 | 3.09 | 3.11 | 3.11 | 3.11 | 3.09 | 19.52M |