3.13
-4.44089209850063e-16(+-0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.11 | 3.13 | 3.13 | 3.14 | 3.1 | 22.67M |
| August 15, 2025 | 3.1 | 3.12 | 3.12 | 3.14 | 3.09 | 21.26M |
| August 14, 2025 | 3.15 | 3.11 | 3.11 | 3.16 | 3.1 | 19.19M |
| August 13, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.13 | 16.3M |
| August 12, 2025 | 3.19 | 3.16 | 3.16 | 3.19 | 3.15 | 15.73M |
| August 11, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.16 | 14.34M |
| August 08, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.14 | 17.03M |
| August 07, 2025 | 3.18 | 3.16 | 3.16 | 3.18 | 3.14 | 16.02M |
| August 06, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.16 | 9.91M |
| August 05, 2025 | 3.14 | 3.17 | 3.17 | 3.19 | 3.13 | 13.32M |
| August 04, 2025 | 3.14 | 3.13 | 3.13 | 3.14 | 3.11 | 11.47M |
| August 01, 2025 | 3.12 | 3.14 | 3.14 | 3.15 | 3.11 | 12.6M |
| July 31, 2025 | 3.17 | 3.12 | 3.12 | 3.18 | 3.1 | 20.65M |
| July 30, 2025 | 3.19 | 3.18 | 3.18 | 3.22 | 3.16 | 19.56M |
| July 29, 2025 | 3.27 | 3.21 | 3.21 | 3.3 | 3.16 | 29.46M |
| July 28, 2025 | 3.22 | 3.21 | 3.21 | 3.28 | 3.18 | 26.68M |
| July 25, 2025 | 3.22 | 3.22 | 3.22 | 3.24 | 3.2 | 14.8M |
| July 24, 2025 | 3.18 | 3.22 | 3.22 | 3.22 | 3.17 | 15.8M |
| July 23, 2025 | 3.2 | 3.18 | 3.18 | 3.24 | 3.17 | 15.74M |
| July 22, 2025 | 3.2 | 3.21 | 3.21 | 3.21 | 3.16 | 15.47M |
| July 21, 2025 | 3.11 | 3.2 | 3.2 | 3.21 | 3.11 | 26.32M |
| July 18, 2025 | 3.1 | 3.11 | 3.11 | 3.12 | 3.09 | 10.54M |
| July 17, 2025 | 3.11 | 3.1 | 3.1 | 3.13 | 3.08 | 14.18M |
| July 16, 2025 | 3.12 | 3.11 | 3.11 | 3.13 | 3.1 | 14.27M |
| July 15, 2025 | 3.17 | 3.11 | 3.11 | 3.18 | 3.09 | 25.56M |
| July 14, 2025 | 3.18 | 3.2 | 3.2 | 3.22 | 3.18 | 17.5M |
| July 11, 2025 | 3.18 | 3.19 | 3.19 | 3.24 | 3.16 | 18.34M |
| July 10, 2025 | 3.15 | 3.18 | 3.18 | 3.19 | 3.14 | 11.3M |
| July 09, 2025 | 3.17 | 3.16 | 3.16 | 3.2 | 3.13 | 16.32M |
| July 08, 2025 | 3.15 | 3.17 | 3.17 | 3.22 | 3.14 | 15.57M |
| July 07, 2025 | 3.1 | 3.16 | 3.16 | 3.16 | 3.1 | 18.42M |
| July 04, 2025 | 3.13 | 3.12 | 3.12 | 3.15 | 3.11 | 12.79M |
| July 03, 2025 | 3.12 | 3.13 | 3.13 | 3.14 | 3.11 | 9.75M |
| July 02, 2025 | 3.09 | 3.13 | 3.13 | 3.18 | 3.07 | 23.8M |
| July 01, 2025 | 3.07 | 3.09 | 3.09 | 3.09 | 3.07 | 10.49M |
| June 30, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.06 | 10.47M |
| June 27, 2025 | 3.09 | 3.09 | 3.09 | 3.12 | 3.08 | 11.81M |
| June 26, 2025 | 3.1 | 3.09 | 3.09 | 3.1 | 3.08 | 9.8M |
| June 25, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.07 | 16.42M |
| June 24, 2025 | 3.03 | 3.07 | 3.07 | 3.08 | 3.02 | 13.78M |
| June 23, 2025 | 3 | 3.04 | 3.04 | 3.05 | 2.98 | 8.78M |
| June 20, 2025 | 3 | 3.01 | 3.01 | 3.03 | 2.98 | 9.04M |
| June 19, 2025 | 3.05 | 2.99 | 2.99 | 3.05 | 2.98 | 13.18M |
| June 18, 2025 | 3.08 | 3.05 | 3.05 | 3.08 | 3.03 | 13.34M |
| June 17, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.06 | 9.43M |
| June 16, 2025 | 3.06 | 3.07 | 3.07 | 3.1 | 3.06 | 9.77M |
| June 13, 2025 | 3.1 | 3.07 | 3.07 | 3.11 | 3.06 | 13.44M |
| June 12, 2025 | 3.12 | 3.11 | 3.11 | 3.13 | 3.07 | 11.47M |
| June 11, 2025 | 3.09 | 3.12 | 3.12 | 3.13 | 3.09 | 11.57M |
| June 10, 2025 | 3.13 | 3.1 | 3.1 | 3.14 | 3.06 | 15.44M |
| June 09, 2025 | 3.14 | 3.13 | 3.13 | 3.14 | 3.1 | 7.51M |
| June 06, 2025 | 3.09 | 3.13 | 3.13 | 3.13 | 3.08 | 12.88M |
| June 05, 2025 | 3.13 | 3.08 | 3.08 | 3.13 | 3.07 | 11.1M |
| June 04, 2025 | 3.08 | 3.12 | 3.12 | 3.12 | 3.08 | 11.42M |
| June 03, 2025 | 3.07 | 3.09 | 3.09 | 3.12 | 3.05 | 13.97M |
| May 30, 2025 | 3.08 | 3.07 | 3.07 | 3.1 | 3.05 | 10.14M |
| May 29, 2025 | 3.06 | 3.09 | 3.09 | 3.1 | 3.05 | 9.77M |
| May 28, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.06 | 7.03M |
| May 27, 2025 | 3.05 | 3.09 | 3.09 | 3.1 | 3.05 | 13.07M |
| May 26, 2025 | 3.03 | 3.06 | 3.06 | 3.08 | 3.02 | 11.87M |