3.29
-0.05(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.53 | 3.34 | 3.34 | 3.56 | 3.29 | 54.83M |
| August 15, 2025 | 3.53 | 3.45 | 3.45 | 3.53 | 3.31 | 82.4M |
| August 14, 2025 | 3.29 | 3.36 | 3.36 | 3.36 | 3.29 | 14.95M |
| August 13, 2025 | 3.24 | 3.2 | 3.2 | 3.24 | 3.06 | 66.72M |
| August 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | 19.86M |
| August 11, 2025 | 2.86 | 2.97 | 2.97 | 2.97 | 2.84 | 35.01M |
| August 08, 2025 | 2.85 | 2.83 | 2.83 | 2.89 | 2.83 | 12.11M |
| August 07, 2025 | 2.84 | 2.82 | 2.82 | 2.91 | 2.82 | 16.22M |
| August 06, 2025 | 2.75 | 2.84 | 2.84 | 2.86 | 2.74 | 21.5M |
| August 05, 2025 | 2.73 | 2.77 | 2.77 | 2.81 | 2.72 | 14.27M |
| August 04, 2025 | 2.69 | 2.72 | 2.72 | 2.73 | 2.67 | 7.95M |
| August 01, 2025 | 2.66 | 2.7 | 2.7 | 2.7 | 2.65 | 10.22M |
| July 31, 2025 | 2.7 | 2.64 | 2.64 | 2.7 | 2.62 | 17.35M |
| July 30, 2025 | 2.73 | 2.71 | 2.71 | 2.75 | 2.71 | 12.7M |
| July 29, 2025 | 2.72 | 2.73 | 2.73 | 2.77 | 2.71 | 12.86M |
| July 28, 2025 | 2.71 | 2.73 | 2.73 | 2.74 | 2.68 | 10.28M |
| July 25, 2025 | 2.75 | 2.72 | 2.72 | 2.75 | 2.7 | 11.62M |
| July 24, 2025 | 2.72 | 2.75 | 2.75 | 2.76 | 2.71 | 12.98M |
| July 23, 2025 | 2.79 | 2.74 | 2.74 | 2.79 | 2.73 | 11.68M |
| July 22, 2025 | 2.82 | 2.8 | 2.8 | 2.83 | 2.78 | 9.45M |
| July 21, 2025 | 2.84 | 2.82 | 2.82 | 2.87 | 2.82 | 10.27M |
| July 18, 2025 | 2.85 | 2.86 | 2.86 | 2.92 | 2.83 | 11.82M |
| July 17, 2025 | 2.78 | 2.86 | 2.86 | 2.92 | 2.75 | 24.54M |
| July 16, 2025 | 2.74 | 2.78 | 2.78 | 2.8 | 2.72 | 10.03M |
| July 15, 2025 | 2.84 | 2.72 | 2.72 | 2.84 | 2.71 | 20.09M |
| July 14, 2025 | 2.88 | 2.84 | 2.84 | 2.88 | 2.83 | 11.61M |
| July 11, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.85 | 10.49M |
| July 10, 2025 | 2.9 | 2.89 | 2.89 | 2.91 | 2.88 | 8.2M |
| July 09, 2025 | 2.94 | 2.89 | 2.89 | 2.94 | 2.89 | 9.76M |
| July 08, 2025 | 2.9 | 2.93 | 2.93 | 2.94 | 2.89 | 7.61M |
| July 07, 2025 | 2.92 | 2.9 | 2.9 | 2.92 | 2.87 | 9.63M |
| July 04, 2025 | 3.02 | 2.94 | 2.94 | 3.06 | 2.93 | 20.88M |
| July 03, 2025 | 2.98 | 3.06 | 3.06 | 3.08 | 2.97 | 20.05M |
| July 02, 2025 | 2.99 | 2.99 | 2.99 | 3.02 | 2.94 | 11.25M |
| July 01, 2025 | 2.98 | 3 | 3 | 3.02 | 2.97 | 13.47M |
| June 30, 2025 | 2.99 | 2.97 | 2.97 | 3.02 | 2.92 | 13.65M |
| June 27, 2025 | 2.98 | 2.98 | 2.98 | 3.02 | 2.93 | 14.33M |
| June 26, 2025 | 2.97 | 2.99 | 2.99 | 3.07 | 2.97 | 16.73M |
| June 25, 2025 | 3.07 | 3 | 3 | 3.16 | 3 | 29.04M |
| June 24, 2025 | 3.05 | 3.06 | 3.06 | 3.1 | 3 | 25.34M |
| June 23, 2025 | 2.86 | 2.99 | 2.99 | 2.99 | 2.86 | 15.78M |
| June 20, 2025 | 2.83 | 2.85 | 2.85 | 2.94 | 2.83 | 17.27M |
| June 19, 2025 | 2.92 | 2.85 | 2.85 | 2.98 | 2.84 | 20.81M |
| June 18, 2025 | 3.04 | 2.94 | 2.94 | 3.04 | 2.9 | 23.53M |
| June 17, 2025 | 3.08 | 3.04 | 3.04 | 3.12 | 3.03 | 14.99M |
| June 16, 2025 | 3 | 3.08 | 3.08 | 3.09 | 2.94 | 18.85M |
| June 13, 2025 | 3.19 | 3.03 | 3.03 | 3.21 | 3.03 | 31.23M |
| June 12, 2025 | 3.25 | 3.19 | 3.19 | 3.27 | 3.15 | 24.41M |
| June 11, 2025 | 3.21 | 3.28 | 3.28 | 3.33 | 3.21 | 29.06M |
| June 10, 2025 | 3.2 | 3.26 | 3.26 | 3.36 | 3.08 | 53.49M |
| June 09, 2025 | 3.06 | 3.2 | 3.2 | 3.22 | 3.02 | 36.43M |
| June 06, 2025 | 2.97 | 3.08 | 3.08 | 3.12 | 2.97 | 36.03M |
| June 05, 2025 | 3.07 | 2.98 | 2.98 | 3.08 | 2.96 | 43.02M |
| June 04, 2025 | 2.87 | 3.01 | 3.01 | 3.01 | 2.87 | 40.15M |
| June 03, 2025 | 2.92 | 2.87 | 2.87 | 2.98 | 2.82 | 38.54M |
| May 30, 2025 | 2.95 | 2.96 | 2.96 | 3.02 | 2.9 | 33.78M |
| May 29, 2025 | 3.03 | 3 | 3 | 3.06 | 2.92 | 66M |
| May 28, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.83 | 62.54M |
| May 27, 2025 | 2.7 | 2.85 | 2.85 | 2.85 | 2.69 | 68.48M |
| May 26, 2025 | 2.64 | 2.71 | 2.71 | 2.73 | 2.62 | 34.11M |