3.54
-0.04(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 3.58 | 3.58 | 3.58 | 3.59 | 3.56 | 34.08M |
| May 07, 2025 | 3.62 | 3.58 | 3.58 | 3.64 | 3.58 | 62.41M |
| May 06, 2025 | 3.65 | 3.6 | 3.6 | 3.65 | 3.56 | 99.98M |
| April 30, 2025 | 3.5 | 3.51 | 3.51 | 3.55 | 3.49 | 43.11M |
| April 29, 2025 | 3.5 | 3.51 | 3.51 | 3.54 | 3.48 | 29.25M |
| April 28, 2025 | 3.55 | 3.52 | 3.52 | 3.57 | 3.49 | 43.83M |
| April 25, 2025 | 3.54 | 3.53 | 3.53 | 3.56 | 3.52 | 35.4M |
| April 24, 2025 | 3.57 | 3.54 | 3.54 | 3.58 | 3.53 | 31.42M |
| April 23, 2025 | 3.63 | 3.56 | 3.56 | 3.65 | 3.56 | 50.59M |
| April 22, 2025 | 3.62 | 3.63 | 3.63 | 3.66 | 3.61 | 48.4M |
| April 21, 2025 | 3.62 | 3.61 | 3.61 | 3.64 | 3.59 | 35.12M |
| April 18, 2025 | 3.62 | 3.63 | 3.63 | 3.65 | 3.58 | 47.6M |
| April 17, 2025 | 3.62 | 3.63 | 3.63 | 3.66 | 3.6 | 46.16M |
| April 16, 2025 | 3.67 | 3.65 | 3.65 | 3.68 | 3.58 | 69.18M |
| April 15, 2025 | 3.75 | 3.66 | 3.66 | 3.76 | 3.63 | 102.41M |
| April 14, 2025 | 3.75 | 3.76 | 3.76 | 3.95 | 3.69 | 192.9M |
| April 11, 2025 | 3.7 | 3.78 | 3.78 | 3.8 | 3.66 | 114.45M |
| April 10, 2025 | 3.7 | 3.75 | 3.75 | 3.84 | 3.63 | 194.01M |
| April 09, 2025 | 3.36 | 3.75 | 3.75 | 3.75 | 3.33 | 169.7M |
| April 08, 2025 | 3.34 | 3.41 | 3.41 | 3.43 | 3.3 | 105.88M |
| April 07, 2025 | 3.56 | 3.29 | 3.29 | 3.56 | 3.28 | 132M |
| April 03, 2025 | 3.58 | 3.64 | 3.64 | 3.67 | 3.57 | 59.64M |
| April 02, 2025 | 3.61 | 3.61 | 3.61 | 3.66 | 3.59 | 37.56M |
| April 01, 2025 | 3.62 | 3.61 | 3.61 | 3.64 | 3.59 | 36.55M |
| March 31, 2025 | 3.66 | 3.62 | 3.62 | 3.7 | 3.6 | 46.6M |
| March 28, 2025 | 3.7 | 3.65 | 3.65 | 3.71 | 3.64 | 42.12M |
| March 27, 2025 | 3.7 | 3.69 | 3.69 | 3.71 | 3.65 | 30.86M |
| March 26, 2025 | 3.69 | 3.7 | 3.7 | 3.74 | 3.68 | 31.37M |
| March 25, 2025 | 3.72 | 3.7 | 3.7 | 3.73 | 3.68 | 37.4M |
| March 24, 2025 | 3.75 | 3.72 | 3.72 | 3.76 | 3.69 | 53.03M |
| March 21, 2025 | 3.79 | 3.74 | 3.74 | 3.84 | 3.73 | 69.44M |
| March 20, 2025 | 3.79 | 3.8 | 3.8 | 3.82 | 3.77 | 35.76M |
| March 19, 2025 | 3.79 | 3.79 | 3.79 | 3.85 | 3.76 | 50.57M |
| March 18, 2025 | 3.83 | 3.78 | 3.78 | 3.86 | 3.78 | 55.55M |
| March 17, 2025 | 3.8 | 3.82 | 3.82 | 3.85 | 3.79 | 59.59M |
| March 14, 2025 | 3.74 | 3.77 | 3.77 | 3.79 | 3.72 | 40.71M |
| March 13, 2025 | 3.78 | 3.73 | 3.73 | 3.78 | 3.72 | 34.07M |
| March 12, 2025 | 3.84 | 3.77 | 3.77 | 3.86 | 3.77 | 47.43M |
| March 11, 2025 | 3.78 | 3.84 | 3.84 | 3.84 | 3.76 | 48.55M |
| March 10, 2025 | 3.81 | 3.81 | 3.81 | 3.84 | 3.75 | 54.67M |
| March 07, 2025 | 3.83 | 3.82 | 3.82 | 3.84 | 3.79 | 42.75M |
| March 06, 2025 | 3.75 | 3.83 | 3.83 | 3.87 | 3.73 | 88.52M |
| March 05, 2025 | 3.76 | 3.76 | 3.76 | 3.78 | 3.69 | 44.82M |
| March 04, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.69 | 52.54M |
| March 03, 2025 | 3.8 | 3.74 | 3.74 | 3.83 | 3.72 | 52.54M |
| February 28, 2025 | 3.76 | 3.78 | 3.78 | 3.84 | 3.74 | 88.67M |
| February 27, 2025 | 3.69 | 3.78 | 3.78 | 3.86 | 3.68 | 115.3M |
| February 26, 2025 | 3.67 | 3.69 | 3.69 | 3.71 | 3.65 | 41.63M |
| February 25, 2025 | 3.64 | 3.66 | 3.66 | 3.75 | 3.57 | 82.99M |
| February 24, 2025 | 3.59 | 3.66 | 3.66 | 3.68 | 3.58 | 68.54M |
| February 21, 2025 | 3.6 | 3.61 | 3.61 | 3.64 | 3.56 | 47.74M |
| February 20, 2025 | 3.61 | 3.6 | 3.6 | 3.66 | 3.58 | 45.85M |
| February 19, 2025 | 3.58 | 3.62 | 3.62 | 3.69 | 3.57 | 52.88M |
| February 18, 2025 | 3.64 | 3.58 | 3.58 | 3.65 | 3.57 | 48.16M |
| February 17, 2025 | 3.64 | 3.64 | 3.64 | 3.68 | 3.61 | 40.31M |
| February 14, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.62 | 42.75M |
| February 13, 2025 | 3.69 | 3.67 | 3.67 | 3.74 | 3.67 | 44.65M |
| February 12, 2025 | 3.65 | 3.7 | 3.7 | 3.71 | 3.63 | 47.17M |
| February 11, 2025 | 3.7 | 3.64 | 3.64 | 3.71 | 3.62 | 37.72M |
| February 10, 2025 | 3.71 | 3.69 | 3.69 | 3.75 | 3.67 | 41.36M |