3.40
+0.06(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.31 | 12.44M |
| August 15, 2025 | 3.38 | 3.37 | 3.37 | 3.45 | 3.33 | 13.08M |
| August 14, 2025 | 3.46 | 3.38 | 3.38 | 3.5 | 3.36 | 9.89M |
| August 13, 2025 | 3.49 | 3.45 | 3.45 | 3.51 | 3.43 | 9.17M |
| August 12, 2025 | 3.45 | 3.47 | 3.47 | 3.49 | 3.44 | 10.95M |
| August 11, 2025 | 3.42 | 3.44 | 3.44 | 3.46 | 3.39 | 8.41M |
| August 08, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.31 | 6.72M |
| August 07, 2025 | 3.35 | 3.36 | 3.36 | 3.38 | 3.32 | 6.57M |
| August 06, 2025 | 3.34 | 3.35 | 3.35 | 3.36 | 3.27 | 8.63M |
| August 05, 2025 | 3.29 | 3.32 | 3.32 | 3.34 | 3.28 | 6.98M |
| August 04, 2025 | 3.27 | 3.28 | 3.28 | 3.29 | 3.23 | 9.75M |
| August 01, 2025 | 3.25 | 3.25 | 3.25 | 3.28 | 3.23 | 8.89M |
| July 31, 2025 | 3.36 | 3.22 | 3.22 | 3.36 | 3.21 | 15.26M |
| July 30, 2025 | 3.42 | 3.36 | 3.36 | 3.44 | 3.34 | 8.25M |
| July 29, 2025 | 3.39 | 3.4 | 3.4 | 3.44 | 3.37 | 9.96M |
| July 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.33 | 7.53M |
| July 25, 2025 | 3.43 | 3.38 | 3.38 | 3.44 | 3.37 | 7.99M |
| July 24, 2025 | 3.4 | 3.43 | 3.43 | 3.47 | 3.38 | 8.67M |
| July 23, 2025 | 3.44 | 3.39 | 3.39 | 3.51 | 3.38 | 12.43M |
| July 22, 2025 | 3.46 | 3.43 | 3.43 | 3.47 | 3.36 | 10.5M |
| July 21, 2025 | 3.39 | 3.43 | 3.43 | 3.47 | 3.37 | 11.39M |
| July 18, 2025 | 3.41 | 3.37 | 3.37 | 3.41 | 3.35 | 6.37M |
| July 17, 2025 | 3.41 | 3.39 | 3.39 | 3.43 | 3.36 | 10.6M |
| July 16, 2025 | 3.42 | 3.41 | 3.41 | 3.45 | 3.37 | 8.55M |
| July 15, 2025 | 3.47 | 3.4 | 3.4 | 3.48 | 3.36 | 11.11M |
| July 14, 2025 | 3.47 | 3.49 | 3.49 | 3.5 | 3.42 | 10.74M |
| July 11, 2025 | 3.5 | 3.48 | 3.48 | 3.53 | 3.45 | 9.18M |
| July 10, 2025 | 3.42 | 3.49 | 3.49 | 3.5 | 3.42 | 12.02M |
| July 09, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.4 | 7.94M |
| July 08, 2025 | 3.37 | 3.42 | 3.42 | 3.44 | 3.35 | 10.3M |
| July 07, 2025 | 3.28 | 3.39 | 3.39 | 3.4 | 3.28 | 9.53M |
| July 04, 2025 | 3.32 | 3.3 | 3.3 | 3.33 | 3.27 | 8.64M |
| July 03, 2025 | 3.33 | 3.31 | 3.31 | 3.39 | 3.3 | 8.17M |
| July 02, 2025 | 3.32 | 3.35 | 3.35 | 3.37 | 3.3 | 9.45M |
| July 01, 2025 | 3.35 | 3.33 | 3.33 | 3.37 | 3.25 | 9.11M |
| June 30, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.33 | 6.18M |
| June 27, 2025 | 3.33 | 3.37 | 3.37 | 3.39 | 3.3 | 9.63M |
| June 26, 2025 | 3.34 | 3.3 | 3.3 | 3.35 | 3.28 | 7.61M |
| June 25, 2025 | 3.32 | 3.34 | 3.34 | 3.35 | 3.28 | 5.98M |
| June 24, 2025 | 3.26 | 3.31 | 3.31 | 3.32 | 3.23 | 9.56M |
| June 23, 2025 | 3.2 | 3.24 | 3.24 | 3.25 | 3.12 | 8.16M |
| June 20, 2025 | 3.2 | 3.19 | 3.19 | 3.26 | 3.18 | 7.47M |
| June 19, 2025 | 3.24 | 3.22 | 3.22 | 3.29 | 3.21 | 10.79M |
| June 18, 2025 | 3.32 | 3.24 | 3.24 | 3.33 | 3.24 | 9.31M |
| June 17, 2025 | 3.26 | 3.32 | 3.32 | 3.32 | 3.23 | 12.17M |
| June 16, 2025 | 3.21 | 3.24 | 3.24 | 3.33 | 3.21 | 9.99M |
| June 13, 2025 | 3.25 | 3.24 | 3.24 | 3.29 | 3.2 | 9.85M |
| June 12, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.2 | 12.44M |
| June 11, 2025 | 3.22 | 3.23 | 3.23 | 3.27 | 3.2 | 6.65M |
| June 10, 2025 | 3.25 | 3.23 | 3.23 | 3.28 | 3.18 | 8.09M |
| June 09, 2025 | 3.24 | 3.26 | 3.26 | 3.28 | 3.19 | 7.56M |
| June 06, 2025 | 3.17 | 3.23 | 3.23 | 3.24 | 3.17 | 10.02M |
| June 05, 2025 | 3.21 | 3.17 | 3.17 | 3.23 | 3.14 | 7.74M |
| June 04, 2025 | 3.18 | 3.2 | 3.2 | 3.23 | 3.15 | 6.15M |
| June 03, 2025 | 3.14 | 3.16 | 3.16 | 3.19 | 3.14 | 4.53M |
| May 30, 2025 | 3.18 | 3.17 | 3.17 | 3.19 | 3.14 | 4.96M |
| May 29, 2025 | 3.13 | 3.17 | 3.17 | 3.2 | 3.11 | 6.04M |
| May 28, 2025 | 3.17 | 3.14 | 3.14 | 3.19 | 3.11 | 5.73M |
| May 27, 2025 | 3.14 | 3.18 | 3.18 | 3.18 | 3.11 | 6.19M |
| May 26, 2025 | 3.12 | 3.14 | 3.14 | 3.17 | 3.11 | 6.34M |