3.49
-0.02(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.51 | 3.51 | 3.51 | 3.53 | 3.5 | 37.86M |
| August 15, 2025 | 3.47 | 3.51 | 3.51 | 3.51 | 3.46 | 32.87M |
| August 14, 2025 | 3.5 | 3.47 | 3.47 | 3.51 | 3.46 | 34.53M |
| August 13, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.48 | 34.65M |
| August 12, 2025 | 3.51 | 3.51 | 3.51 | 3.52 | 3.5 | 23.59M |
| August 11, 2025 | 3.53 | 3.51 | 3.51 | 3.54 | 3.5 | 35.05M |
| August 08, 2025 | 3.53 | 3.54 | 3.54 | 3.54 | 3.52 | 20.77M |
| August 07, 2025 | 3.54 | 3.53 | 3.53 | 3.55 | 3.51 | 27.72M |
| August 06, 2025 | 3.53 | 3.55 | 3.55 | 3.56 | 3.51 | 29.99M |
| August 05, 2025 | 3.51 | 3.54 | 3.54 | 3.54 | 3.51 | 29.77M |
| August 04, 2025 | 3.51 | 3.51 | 3.51 | 3.52 | 3.5 | 27.25M |
| August 01, 2025 | 3.52 | 3.52 | 3.52 | 3.54 | 3.5 | 18.29M |
| July 31, 2025 | 3.59 | 3.52 | 3.52 | 3.59 | 3.51 | 43.31M |
| July 30, 2025 | 3.59 | 3.6 | 3.6 | 3.62 | 3.58 | 31.66M |
| July 29, 2025 | 3.62 | 3.59 | 3.59 | 3.63 | 3.56 | 43.05M |
| July 28, 2025 | 3.65 | 3.63 | 3.63 | 3.68 | 3.59 | 66.16M |
| July 25, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.64 | 39.07M |
| July 24, 2025 | 3.62 | 3.67 | 3.67 | 3.67 | 3.61 | 54.63M |
| July 23, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.62 | 65.14M |
| July 22, 2025 | 3.6 | 3.67 | 3.67 | 3.68 | 3.56 | 78.95M |
| July 21, 2025 | 3.54 | 3.59 | 3.59 | 3.59 | 3.54 | 38.76M |
| July 18, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.53 | 30.15M |
| July 17, 2025 | 3.54 | 3.55 | 3.55 | 3.56 | 3.53 | 25.77M |
| July 16, 2025 | 3.55 | 3.54 | 3.54 | 3.57 | 3.53 | 31.02M |
| July 15, 2025 | 3.65 | 3.56 | 3.56 | 3.66 | 3.54 | 69.04M |
| July 14, 2025 | 3.64 | 3.66 | 3.66 | 3.68 | 3.63 | 53.62M |
| July 11, 2025 | 3.65 | 3.65 | 3.65 | 3.66 | 3.61 | 41.52M |
| July 10, 2025 | 3.64 | 3.65 | 3.65 | 3.68 | 3.63 | 42.62M |
| July 09, 2025 | 3.67 | 3.65 | 3.65 | 3.72 | 3.64 | 56.85M |
| July 08, 2025 | 3.67 | 3.66 | 3.66 | 3.69 | 3.63 | 67.68M |
| July 07, 2025 | 3.61 | 3.69 | 3.69 | 3.71 | 3.61 | 101.72M |
| July 04, 2025 | 3.56 | 3.58 | 3.58 | 3.62 | 3.55 | 52.91M |
| July 03, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.53 | 30.81M |
| July 02, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.54 | 35.39M |
| July 01, 2025 | 3.49 | 3.56 | 3.56 | 3.57 | 3.48 | 65.77M |
| June 30, 2025 | 3.51 | 3.49 | 3.49 | 3.53 | 3.49 | 36.15M |
| June 27, 2025 | 3.51 | 3.51 | 3.51 | 3.54 | 3.5 | 33.86M |
| June 26, 2025 | 3.52 | 3.51 | 3.51 | 3.54 | 3.5 | 38.41M |
| June 25, 2025 | 3.51 | 3.53 | 3.53 | 3.54 | 3.5 | 35.59M |
| June 24, 2025 | 3.49 | 3.51 | 3.51 | 3.52 | 3.47 | 33.2M |
| June 23, 2025 | 3.45 | 3.5 | 3.5 | 3.51 | 3.42 | 46.27M |
| June 20, 2025 | 3.45 | 3.47 | 3.47 | 3.48 | 3.42 | 29.33M |
| June 19, 2025 | 3.52 | 3.45 | 3.45 | 3.53 | 3.44 | 42.09M |
| June 18, 2025 | 3.56 | 3.53 | 3.53 | 3.57 | 3.51 | 33.37M |
| June 17, 2025 | 3.57 | 3.56 | 3.56 | 3.58 | 3.52 | 33.71M |
| June 16, 2025 | 3.56 | 3.56 | 3.56 | 3.59 | 3.55 | 31.99M |
| June 13, 2025 | 3.61 | 3.57 | 3.57 | 3.63 | 3.56 | 46.38M |
| June 12, 2025 | 3.67 | 3.62 | 3.62 | 3.68 | 3.61 | 46.19M |
| June 11, 2025 | 3.66 | 3.68 | 3.68 | 3.69 | 3.62 | 51M |
| June 10, 2025 | 3.63 | 3.67 | 3.67 | 3.72 | 3.62 | 73.69M |
| June 09, 2025 | 3.65 | 3.64 | 3.64 | 3.66 | 3.62 | 31.43M |
| June 06, 2025 | 3.61 | 3.64 | 3.64 | 3.66 | 3.61 | 33.38M |
| June 05, 2025 | 3.66 | 3.63 | 3.63 | 3.67 | 3.61 | 42.65M |
| June 04, 2025 | 3.63 | 3.65 | 3.65 | 3.65 | 3.61 | 41.36M |
| June 03, 2025 | 3.58 | 3.62 | 3.62 | 3.63 | 3.56 | 40.04M |
| May 30, 2025 | 3.69 | 3.6 | 3.6 | 3.69 | 3.59 | 53.25M |
| May 29, 2025 | 3.65 | 3.69 | 3.69 | 3.72 | 3.64 | 55.46M |
| May 28, 2025 | 3.68 | 3.67 | 3.67 | 3.71 | 3.65 | 43.53M |
| May 27, 2025 | 3.71 | 3.7 | 3.7 | 3.72 | 3.65 | 57.56M |
| May 26, 2025 | 3.74 | 3.74 | 3.74 | 3.81 | 3.69 | 65.58M |
