3.32
+0.01(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.34 | 3.32 | 3.32 | 3.35 | 3.3 | 30.34M |
| August 15, 2025 | 3.31 | 3.33 | 3.33 | 3.35 | 3.31 | 16.35M |
| August 14, 2025 | 3.39 | 3.32 | 3.32 | 3.39 | 3.32 | 21.87M |
| August 13, 2025 | 3.37 | 3.39 | 3.39 | 3.4 | 3.35 | 19.5M |
| August 12, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.36 | 14.31M |
| August 11, 2025 | 3.4 | 3.39 | 3.39 | 3.42 | 3.37 | 21.51M |
| August 08, 2025 | 3.34 | 3.38 | 3.38 | 3.41 | 3.32 | 25.7M |
| August 07, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.3 | 22.6M |
| August 06, 2025 | 3.34 | 3.35 | 3.35 | 3.38 | 3.28 | 28.16M |
| August 05, 2025 | 3.28 | 3.33 | 3.33 | 3.34 | 3.27 | 21.62M |
| August 04, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.24 | 18.49M |
| August 01, 2025 | 3.28 | 3.27 | 3.27 | 3.3 | 3.26 | 18.67M |
| July 31, 2025 | 3.35 | 3.27 | 3.27 | 3.37 | 3.26 | 30.16M |
| July 30, 2025 | 3.37 | 3.35 | 3.35 | 3.39 | 3.33 | 19.86M |
| July 29, 2025 | 3.35 | 3.36 | 3.36 | 3.37 | 3.31 | 20.52M |
| July 28, 2025 | 3.39 | 3.36 | 3.36 | 3.4 | 3.34 | 21M |
| July 25, 2025 | 3.45 | 3.39 | 3.39 | 3.47 | 3.38 | 19.25M |
| July 24, 2025 | 3.42 | 3.45 | 3.45 | 3.46 | 3.38 | 28.27M |
| July 23, 2025 | 3.52 | 3.43 | 3.43 | 3.54 | 3.43 | 36.27M |
| July 22, 2025 | 3.47 | 3.52 | 3.52 | 3.53 | 3.44 | 45.31M |
| July 21, 2025 | 3.35 | 3.49 | 3.49 | 3.49 | 3.34 | 51.45M |
| July 18, 2025 | 3.35 | 3.32 | 3.32 | 3.36 | 3.31 | 21.12M |
| July 17, 2025 | 3.37 | 3.34 | 3.34 | 3.37 | 3.32 | 20.46M |
| July 16, 2025 | 3.38 | 3.36 | 3.36 | 3.39 | 3.33 | 22.35M |
| July 15, 2025 | 3.33 | 3.39 | 3.39 | 3.39 | 3.3 | 46.14M |
| July 14, 2025 | 3.32 | 3.32 | 3.32 | 3.34 | 3.29 | 22.46M |
| July 11, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.29 | 21.17M |
| July 10, 2025 | 3.27 | 3.32 | 3.32 | 3.32 | 3.27 | 30.45M |
| July 09, 2025 | 3.3 | 3.27 | 3.27 | 3.32 | 3.27 | 20.8M |
| July 08, 2025 | 3.32 | 3.29 | 3.29 | 3.32 | 3.26 | 22.66M |
| July 07, 2025 | 3.27 | 3.32 | 3.32 | 3.32 | 3.26 | 28.15M |
| July 04, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.27 | 28.44M |
| July 03, 2025 | 3.28 | 3.29 | 3.29 | 3.31 | 3.26 | 25.49M |
| July 02, 2025 | 3.24 | 3.28 | 3.28 | 3.29 | 3.23 | 29.92M |
| July 01, 2025 | 3.18 | 3.24 | 3.24 | 3.27 | 3.17 | 35.42M |
| June 30, 2025 | 3.16 | 3.2 | 3.2 | 3.2 | 3.15 | 23.98M |
| June 27, 2025 | 3.11 | 3.17 | 3.17 | 3.19 | 3.1 | 27.44M |
| June 26, 2025 | 3.1 | 3.1 | 3.1 | 3.13 | 3.08 | 15.66M |
| June 25, 2025 | 3.01 | 3.1 | 3.1 | 3.14 | 2.99 | 31.92M |
| June 24, 2025 | 2.97 | 3.01 | 3.01 | 3.01 | 2.96 | 13.02M |
| June 23, 2025 | 2.93 | 2.97 | 2.97 | 2.98 | 2.9 | 15.43M |
| June 20, 2025 | 3 | 3.01 | 2.93 | 3.06 | 3 | 15.35M |
| June 19, 2025 | 3.07 | 3.01 | 2.93 | 3.07 | 3 | 19.94M |
| June 18, 2025 | 3.09 | 3.07 | 2.99 | 3.11 | 3.06 | 12.56M |
| June 17, 2025 | 3.08 | 3.1 | 3.02 | 3.11 | 3.08 | 14.95M |
| June 16, 2025 | 3.1 | 3.08 | 3 | 3.11 | 3.07 | 17.77M |
| June 13, 2025 | 3.12 | 3.1 | 3.02 | 3.13 | 3.09 | 17.7M |
| June 12, 2025 | 3.16 | 3.13 | 3.05 | 3.17 | 3.12 | 14.59M |
| June 11, 2025 | 3.1 | 3.17 | 3.09 | 3.18 | 3.09 | 29.84M |
| June 10, 2025 | 3.1 | 3.1 | 3.02 | 3.17 | 3.08 | 27.87M |
| June 09, 2025 | 3.12 | 3.09 | 3.01 | 3.12 | 3.08 | 20.66M |
| June 06, 2025 | 3.1 | 3.11 | 3.03 | 3.12 | 3.09 | 11.74M |
| June 05, 2025 | 3.12 | 3.09 | 3.01 | 3.13 | 3.08 | 13.22M |
| June 04, 2025 | 3.11 | 3.13 | 3.05 | 3.13 | 3.09 | 14.87M |
| June 03, 2025 | 3.16 | 3.1 | 3.02 | 3.16 | 3.09 | 30.13M |
| May 30, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.14 | 11.07M |
| May 29, 2025 | 3.12 | 3.17 | 3.17 | 3.17 | 3.11 | 15.36M |
| May 28, 2025 | 3.12 | 3.13 | 3.13 | 3.14 | 3.11 | 10.46M |
| May 27, 2025 | 3.12 | 3.12 | 3.12 | 3.14 | 3.1 | 13.54M |
| May 26, 2025 | 3.13 | 3.12 | 3.12 | 3.15 | 3.11 | 10.71M |