3.29
+0.04(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.23 | 3.25 | 3.25 | 3.26 | 3.17 | 21.17M |
| September 04, 2025 | 3.2 | 3.23 | 3.23 | 3.26 | 3.2 | 17.03M |
| September 03, 2025 | 3.3 | 3.22 | 3.22 | 3.31 | 3.21 | 19.82M |
| September 02, 2025 | 3.34 | 3.31 | 3.31 | 3.35 | 3.28 | 21.19M |
| September 01, 2025 | 3.27 | 3.34 | 3.34 | 3.34 | 3.25 | 25.01M |
| August 29, 2025 | 3.33 | 3.28 | 3.28 | 3.34 | 3.28 | 26.77M |
| August 28, 2025 | 3.42 | 3.35 | 3.35 | 3.42 | 3.25 | 72.04M |
| August 27, 2025 | 3.45 | 3.47 | 3.47 | 3.58 | 3.44 | 62.51M |
| August 26, 2025 | 3.5 | 3.47 | 3.47 | 3.51 | 3.45 | 29.34M |
| August 25, 2025 | 3.5 | 3.49 | 3.49 | 3.52 | 3.45 | 46.38M |
| August 22, 2025 | 3.58 | 3.52 | 3.52 | 3.6 | 3.48 | 52.19M |
| August 21, 2025 | 3.43 | 3.57 | 3.57 | 3.59 | 3.43 | 86.2M |
| August 20, 2025 | 3.44 | 3.45 | 3.45 | 3.48 | 3.4 | 38.95M |
| August 19, 2025 | 3.34 | 3.43 | 3.43 | 3.46 | 3.34 | 65.65M |
| August 18, 2025 | 3.28 | 3.34 | 3.34 | 3.34 | 3.28 | 33.33M |
| August 15, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.25 | 21.45M |
| August 14, 2025 | 3.33 | 3.26 | 3.26 | 3.33 | 3.26 | 36.99M |
| August 13, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.32 | 28.47M |
| August 12, 2025 | 3.37 | 3.36 | 3.36 | 3.39 | 3.34 | 40.76M |
| August 11, 2025 | 3.42 | 3.39 | 3.39 | 3.44 | 3.27 | 67.25M |
| August 08, 2025 | 3.33 | 3.47 | 3.47 | 3.54 | 3.32 | 110.92M |
| August 07, 2025 | 3.4 | 3.34 | 3.34 | 3.42 | 3.34 | 39.28M |
| August 06, 2025 | 3.38 | 3.4 | 3.4 | 3.4 | 3.34 | 30.25M |
| August 05, 2025 | 3.37 | 3.38 | 3.38 | 3.4 | 3.36 | 29.46M |
| August 04, 2025 | 3.36 | 3.38 | 3.38 | 3.39 | 3.34 | 23.07M |
| August 01, 2025 | 3.38 | 3.39 | 3.39 | 3.4 | 3.36 | 25.55M |
| July 31, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.38 | 36.9M |
| July 30, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.43 | 37.36M |
| July 29, 2025 | 3.51 | 3.46 | 3.46 | 3.52 | 3.41 | 44.23M |
| July 28, 2025 | 3.52 | 3.51 | 3.51 | 3.53 | 3.47 | 35.64M |
| July 25, 2025 | 3.58 | 3.53 | 3.53 | 3.59 | 3.51 | 37.61M |
| July 24, 2025 | 3.55 | 3.57 | 3.57 | 3.58 | 3.47 | 53.77M |
| July 23, 2025 | 3.61 | 3.58 | 3.58 | 3.65 | 3.58 | 52.57M |
| July 22, 2025 | 3.67 | 3.64 | 3.64 | 3.75 | 3.58 | 77.17M |
| July 21, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.64 | 65.18M |
| July 18, 2025 | 3.68 | 3.68 | 3.68 | 3.7 | 3.62 | 77.71M |
| July 17, 2025 | 3.8 | 3.7 | 3.7 | 3.82 | 3.69 | 85.33M |
| July 16, 2025 | 3.86 | 3.76 | 3.76 | 3.93 | 3.73 | 115.19M |
| July 15, 2025 | 4.08 | 3.89 | 3.89 | 4.1 | 3.77 | 187.15M |
| July 14, 2025 | 3.59 | 3.99 | 3.99 | 3.99 | 3.59 | 77.14M |
| July 11, 2025 | 3.63 | 3.63 | 3.63 | 3.73 | 3.51 | 111.21M |
| July 10, 2025 | 3.86 | 3.63 | 3.63 | 3.88 | 3.62 | 170.91M |
| July 09, 2025 | 3.69 | 3.95 | 3.95 | 4.12 | 3.69 | 209.43M |
| July 08, 2025 | 3.85 | 3.77 | 3.77 | 4.05 | 3.68 | 240.24M |
| July 07, 2025 | 3.7 | 3.85 | 3.85 | 3.85 | 3.68 | 199.74M |
| July 04, 2025 | 3.43 | 3.5 | 3.5 | 3.75 | 3.41 | 194.56M |
| July 03, 2025 | 3.35 | 3.55 | 3.55 | 3.76 | 3.28 | 212.08M |
| July 02, 2025 | 3.32 | 3.43 | 3.43 | 3.52 | 3.27 | 218.78M |
| July 01, 2025 | 2.95 | 3.25 | 3.25 | 3.25 | 2.94 | 108.47M |
| June 30, 2025 | 2.95 | 2.95 | 2.95 | 3 | 2.94 | 24.55M |
| June 27, 2025 | 2.94 | 2.96 | 2.96 | 3 | 2.94 | 22.68M |
| June 26, 2025 | 2.95 | 2.95 | 2.95 | 3 | 2.93 | 27.79M |
| June 25, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.92 | 26.38M |
| June 24, 2025 | 2.9 | 2.94 | 2.94 | 2.95 | 2.88 | 27.31M |
| June 23, 2025 | 2.86 | 2.9 | 2.9 | 2.91 | 2.85 | 29.52M |
| June 20, 2025 | 2.94 | 2.89 | 2.89 | 2.96 | 2.88 | 27.55M |
| June 19, 2025 | 3.03 | 2.95 | 2.95 | 3.04 | 2.93 | 40.05M |
| June 18, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 3.03 | 22.31M |
| June 17, 2025 | 3.08 | 3.09 | 3.09 | 3.1 | 3.05 | 27.49M |
| June 16, 2025 | 3.07 | 3.08 | 3.08 | 3.09 | 3.05 | 19.09M |