3.50
+0.02(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.5 | 3.48 | 3.48 | 3.5 | 3.35 | 48.73M |
| September 04, 2025 | 3.46 | 3.47 | 3.47 | 3.54 | 3.38 | 63.09M |
| September 03, 2025 | 3.49 | 3.51 | 3.51 | 3.7 | 3.47 | 72.64M |
| September 02, 2025 | 3.4 | 3.44 | 3.44 | 3.45 | 3.32 | 45.31M |
| September 01, 2025 | 3.33 | 3.38 | 3.38 | 3.43 | 3.3 | 35.34M |
| August 29, 2025 | 3.39 | 3.34 | 3.34 | 3.41 | 3.33 | 32.05M |
| August 28, 2025 | 3.43 | 3.39 | 3.39 | 3.5 | 3.27 | 56.67M |
| August 27, 2025 | 3.56 | 3.44 | 3.44 | 3.6 | 3.42 | 45.34M |
| August 26, 2025 | 3.49 | 3.55 | 3.55 | 3.57 | 3.46 | 45.63M |
| August 25, 2025 | 3.52 | 3.49 | 3.49 | 3.55 | 3.45 | 38.51M |
| August 22, 2025 | 3.59 | 3.52 | 3.52 | 3.59 | 3.48 | 43.52M |
| August 21, 2025 | 3.51 | 3.58 | 3.58 | 3.6 | 3.5 | 62.3M |
| August 20, 2025 | 3.48 | 3.51 | 3.51 | 3.51 | 3.45 | 40.5M |
| August 19, 2025 | 3.39 | 3.48 | 3.48 | 3.49 | 3.35 | 65.4M |
| August 18, 2025 | 3.39 | 3.37 | 3.37 | 3.41 | 3.36 | 32.7M |
| August 15, 2025 | 3.33 | 3.38 | 3.38 | 3.41 | 3.31 | 40.48M |
| August 14, 2025 | 3.45 | 3.34 | 3.34 | 3.46 | 3.33 | 38.7M |
| August 13, 2025 | 3.48 | 3.45 | 3.45 | 3.49 | 3.43 | 32.9M |
| August 12, 2025 | 3.46 | 3.48 | 3.48 | 3.49 | 3.44 | 42.29M |
| August 11, 2025 | 3.44 | 3.46 | 3.46 | 3.46 | 3.41 | 33.42M |
| August 08, 2025 | 3.4 | 3.44 | 3.44 | 3.45 | 3.35 | 48.34M |
| August 07, 2025 | 3.42 | 3.4 | 3.4 | 3.45 | 3.37 | 33.81M |
| August 06, 2025 | 3.39 | 3.42 | 3.42 | 3.42 | 3.34 | 33.65M |
| August 05, 2025 | 3.36 | 3.38 | 3.38 | 3.39 | 3.35 | 25.78M |
| August 04, 2025 | 3.34 | 3.35 | 3.35 | 3.36 | 3.29 | 23.46M |
| August 01, 2025 | 3.33 | 3.35 | 3.35 | 3.38 | 3.31 | 30.38M |
| July 31, 2025 | 3.36 | 3.31 | 3.31 | 3.38 | 3.3 | 31.91M |
| July 30, 2025 | 3.36 | 3.37 | 3.37 | 3.39 | 3.33 | 32.86M |
| July 29, 2025 | 3.42 | 3.36 | 3.36 | 3.45 | 3.32 | 38.36M |
| July 28, 2025 | 3.47 | 3.4 | 3.4 | 3.47 | 3.39 | 28.7M |
| July 25, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.4 | 26.18M |
| July 24, 2025 | 3.37 | 3.44 | 3.44 | 3.47 | 3.37 | 41.5M |
| July 23, 2025 | 3.42 | 3.37 | 3.37 | 3.45 | 3.37 | 35.6M |
| July 22, 2025 | 3.45 | 3.43 | 3.43 | 3.45 | 3.39 | 33.82M |
| July 21, 2025 | 3.37 | 3.43 | 3.43 | 3.43 | 3.36 | 37.81M |
| July 18, 2025 | 3.38 | 3.36 | 3.36 | 3.39 | 3.33 | 27.87M |
| July 17, 2025 | 3.4 | 3.38 | 3.38 | 3.42 | 3.35 | 27.9M |
| July 16, 2025 | 3.35 | 3.39 | 3.39 | 3.42 | 3.33 | 36.85M |
| July 15, 2025 | 3.47 | 3.34 | 3.34 | 3.48 | 3.28 | 69M |
| July 14, 2025 | 3.53 | 3.52 | 3.52 | 3.54 | 3.47 | 29.35M |
| July 11, 2025 | 3.52 | 3.52 | 3.52 | 3.56 | 3.46 | 43.96M |
| July 10, 2025 | 3.5 | 3.53 | 3.53 | 3.53 | 3.46 | 38.34M |
| July 09, 2025 | 3.52 | 3.5 | 3.5 | 3.54 | 3.49 | 31.61M |
| July 08, 2025 | 3.53 | 3.53 | 3.53 | 3.59 | 3.47 | 44.68M |
| July 07, 2025 | 3.47 | 3.51 | 3.51 | 3.54 | 3.43 | 43.37M |
| July 04, 2025 | 3.54 | 3.44 | 3.44 | 3.54 | 3.43 | 49.64M |
| July 03, 2025 | 3.5 | 3.53 | 3.53 | 3.66 | 3.49 | 64.5M |
| July 02, 2025 | 3.48 | 3.49 | 3.49 | 3.52 | 3.45 | 35.27M |
| July 01, 2025 | 3.52 | 3.49 | 3.49 | 3.53 | 3.42 | 40.84M |
| June 30, 2025 | 3.46 | 3.49 | 3.49 | 3.55 | 3.45 | 38.53M |
| June 27, 2025 | 3.44 | 3.47 | 3.47 | 3.51 | 3.42 | 45.03M |
| June 26, 2025 | 3.43 | 3.44 | 3.44 | 3.5 | 3.42 | 46.48M |
| June 25, 2025 | 3.45 | 3.43 | 3.43 | 3.48 | 3.39 | 40.56M |
| June 24, 2025 | 3.4 | 3.45 | 3.45 | 3.47 | 3.38 | 35.66M |
| June 23, 2025 | 3.29 | 3.38 | 3.38 | 3.4 | 3.29 | 42.5M |
| June 20, 2025 | 3.34 | 3.31 | 3.31 | 3.37 | 3.26 | 42.6M |
| June 19, 2025 | 3.48 | 3.34 | 3.34 | 3.5 | 3.32 | 52.93M |
| June 18, 2025 | 3.55 | 3.48 | 3.48 | 3.57 | 3.45 | 36.47M |
| June 17, 2025 | 3.62 | 3.56 | 3.56 | 3.64 | 3.52 | 42.94M |
| June 16, 2025 | 3.5 | 3.61 | 3.61 | 3.65 | 3.47 | 53.92M |