3.40
-0.01(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.38 | 22.72M |
| August 15, 2025 | 3.39 | 3.4 | 3.4 | 3.4 | 3.37 | 20.29M |
| August 14, 2025 | 3.44 | 3.39 | 3.39 | 3.44 | 3.38 | 18.99M |
| August 13, 2025 | 3.46 | 3.43 | 3.43 | 3.46 | 3.42 | 17.09M |
| August 12, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.43 | 16.01M |
| August 11, 2025 | 3.43 | 3.47 | 3.47 | 3.48 | 3.42 | 25.36M |
| August 08, 2025 | 3.41 | 3.43 | 3.43 | 3.44 | 3.39 | 24.88M |
| August 07, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.4 | 21M |
| August 06, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.39 | 25.01M |
| August 05, 2025 | 3.45 | 3.45 | 3.45 | 3.48 | 3.43 | 21.42M |
| August 04, 2025 | 3.45 | 3.45 | 3.45 | 3.47 | 3.43 | 16.56M |
| August 01, 2025 | 3.44 | 3.47 | 3.47 | 3.47 | 3.41 | 21.56M |
| July 31, 2025 | 3.47 | 3.44 | 3.44 | 3.5 | 3.43 | 24.71M |
| July 30, 2025 | 3.5 | 3.48 | 3.48 | 3.53 | 3.47 | 26.84M |
| July 29, 2025 | 3.54 | 3.51 | 3.51 | 3.55 | 3.49 | 22.7M |
| July 28, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.53 | 21.67M |
| July 25, 2025 | 3.63 | 3.58 | 3.58 | 3.64 | 3.57 | 26.91M |
| July 24, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.57 | 28.55M |
| July 23, 2025 | 3.69 | 3.61 | 3.61 | 3.71 | 3.6 | 40.29M |
| July 22, 2025 | 3.59 | 3.67 | 3.67 | 3.67 | 3.56 | 55.24M |
| July 21, 2025 | 3.52 | 3.58 | 3.58 | 3.61 | 3.5 | 49.24M |
| July 18, 2025 | 3.46 | 3.48 | 3.48 | 3.51 | 3.45 | 23.54M |
| July 17, 2025 | 3.51 | 3.47 | 3.47 | 3.51 | 3.45 | 20.6M |
| July 16, 2025 | 3.48 | 3.5 | 3.5 | 3.54 | 3.47 | 21.77M |
| July 15, 2025 | 3.56 | 3.49 | 3.49 | 3.57 | 3.46 | 43.56M |
| July 14, 2025 | 3.58 | 3.56 | 3.56 | 3.62 | 3.55 | 30.29M |
| July 11, 2025 | 3.59 | 3.58 | 3.58 | 3.66 | 3.57 | 37.6M |
| July 10, 2025 | 3.56 | 3.6 | 3.6 | 3.61 | 3.55 | 29.17M |
| July 09, 2025 | 3.58 | 3.56 | 3.56 | 3.6 | 3.56 | 21.02M |
| July 08, 2025 | 3.58 | 3.59 | 3.59 | 3.59 | 3.55 | 18.52M |
| July 07, 2025 | 3.55 | 3.58 | 3.58 | 3.59 | 3.54 | 15.89M |
| July 04, 2025 | 3.57 | 3.56 | 3.56 | 3.6 | 3.54 | 23.94M |
| July 03, 2025 | 3.65 | 3.57 | 3.57 | 3.66 | 3.54 | 34.62M |
| July 02, 2025 | 3.66 | 3.65 | 3.65 | 3.69 | 3.63 | 19.97M |
| July 01, 2025 | 3.68 | 3.67 | 3.67 | 3.69 | 3.63 | 24.28M |
| June 30, 2025 | 3.73 | 3.68 | 3.68 | 3.73 | 3.67 | 20.42M |
| June 27, 2025 | 3.71 | 3.72 | 3.72 | 3.75 | 3.7 | 14.66M |
| June 26, 2025 | 3.73 | 3.71 | 3.71 | 3.75 | 3.7 | 21.49M |
| June 25, 2025 | 3.72 | 3.77 | 3.77 | 3.85 | 3.72 | 20.16M |
| June 24, 2025 | 3.7 | 3.73 | 3.73 | 3.73 | 3.67 | 12.93M |
| June 23, 2025 | 3.67 | 3.68 | 3.68 | 3.71 | 3.65 | 9.51M |
| June 20, 2025 | 3.73 | 3.68 | 3.68 | 3.73 | 3.67 | 8.76M |
| June 19, 2025 | 3.81 | 3.7 | 3.7 | 3.81 | 3.7 | 14.46M |
| June 18, 2025 | 3.84 | 3.81 | 3.81 | 3.84 | 3.78 | 10.14M |
| June 17, 2025 | 3.86 | 3.83 | 3.83 | 3.87 | 3.82 | 10.78M |
| June 16, 2025 | 3.9 | 3.86 | 3.86 | 3.92 | 3.85 | 13.36M |
| June 13, 2025 | 3.93 | 3.91 | 3.91 | 3.96 | 3.84 | 21.16M |
| June 12, 2025 | 3.92 | 3.92 | 3.92 | 3.98 | 3.9 | 14.97M |
| June 11, 2025 | 3.88 | 3.92 | 3.92 | 3.97 | 3.87 | 15.56M |
| June 10, 2025 | 3.93 | 3.89 | 3.89 | 3.95 | 3.84 | 19.66M |
| June 09, 2025 | 3.99 | 3.91 | 3.91 | 4 | 3.91 | 19.32M |
| June 06, 2025 | 3.93 | 3.97 | 3.97 | 3.99 | 3.92 | 16.21M |
| June 05, 2025 | 3.97 | 3.93 | 3.93 | 3.98 | 3.9 | 18.53M |
| June 04, 2025 | 3.83 | 3.98 | 3.98 | 4 | 3.83 | 30.47M |
| June 03, 2025 | 3.8 | 3.83 | 3.83 | 3.86 | 3.79 | 11.71M |
| May 30, 2025 | 3.85 | 3.81 | 3.81 | 3.85 | 3.8 | 8.58M |
| May 29, 2025 | 3.79 | 3.85 | 3.85 | 3.87 | 3.79 | 13.67M |
| May 28, 2025 | 3.94 | 3.8 | 3.8 | 3.95 | 3.79 | 22.08M |
| May 27, 2025 | 4.06 | 3.91 | 3.91 | 4.09 | 3.85 | 41.87M |
| May 26, 2025 | 3.85 | 4.01 | 4.01 | 4.02 | 3.84 | 39.59M |