3.40
+0.03(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 3.75 | 3.53 | 3.53 | 3.79 | 3.51 | 90.38M |
| June 12, 2025 | 3.87 | 3.8 | 3.8 | 3.89 | 3.77 | 96.37M |
| June 11, 2025 | 3.76 | 3.96 | 3.96 | 4.1 | 3.71 | 159.83M |
| June 10, 2025 | 3.77 | 3.76 | 3.76 | 3.88 | 3.68 | 98.22M |
| June 09, 2025 | 3.71 | 3.77 | 3.77 | 3.8 | 3.7 | 71.1M |
| June 06, 2025 | 3.84 | 3.67 | 3.67 | 3.86 | 3.66 | 86.74M |
| June 05, 2025 | 3.8 | 3.88 | 3.88 | 3.98 | 3.73 | 124.74M |
| June 04, 2025 | 3.7 | 3.81 | 3.81 | 3.92 | 3.7 | 105.55M |
| June 03, 2025 | 3.59 | 3.69 | 3.69 | 3.73 | 3.59 | 75.9M |
| May 30, 2025 | 3.73 | 3.6 | 3.6 | 3.82 | 3.59 | 87.4M |
| May 29, 2025 | 3.74 | 3.74 | 3.74 | 3.78 | 3.71 | 88.97M |
| May 28, 2025 | 3.96 | 3.71 | 3.71 | 3.96 | 3.68 | 127.18M |
| May 27, 2025 | 3.86 | 4 | 4 | 4.03 | 3.81 | 143.45M |
| May 26, 2025 | 3.79 | 3.91 | 3.91 | 4.03 | 3.73 | 128.35M |
| May 23, 2025 | 4.12 | 3.91 | 3.91 | 4.19 | 3.86 | 151.5M |