3.55
+0.01(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.58 | 3.55 | 3.55 | 3.6 | 3.53 | 32.12M |
| August 15, 2025 | 3.55 | 3.62 | 3.62 | 3.63 | 3.51 | 33.21M |
| August 14, 2025 | 3.56 | 3.52 | 3.52 | 3.62 | 3.51 | 23.9M |
| August 13, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.52 | 24.72M |
| August 12, 2025 | 3.59 | 3.57 | 3.57 | 3.62 | 3.56 | 20.39M |
| August 11, 2025 | 3.63 | 3.57 | 3.57 | 3.65 | 3.57 | 24.19M |
| August 08, 2025 | 3.55 | 3.61 | 3.61 | 3.67 | 3.51 | 38.14M |
| August 07, 2025 | 3.5 | 3.52 | 3.52 | 3.57 | 3.49 | 18.39M |
| August 06, 2025 | 3.52 | 3.5 | 3.5 | 3.53 | 3.48 | 17.31M |
| August 05, 2025 | 3.46 | 3.54 | 3.54 | 3.65 | 3.45 | 31.42M |
| August 04, 2025 | 3.54 | 3.46 | 3.46 | 3.56 | 3.42 | 27.3M |
| August 01, 2025 | 3.55 | 3.55 | 3.55 | 3.59 | 3.51 | 22.86M |
| July 31, 2025 | 3.64 | 3.55 | 3.55 | 3.66 | 3.55 | 36.61M |
| July 30, 2025 | 3.65 | 3.66 | 3.66 | 3.78 | 3.6 | 67.19M |
| July 29, 2025 | 3.47 | 3.69 | 3.69 | 3.82 | 3.46 | 95.28M |
| July 28, 2025 | 3.53 | 3.47 | 3.47 | 3.55 | 3.44 | 21.26M |
| July 25, 2025 | 3.41 | 3.53 | 3.53 | 3.59 | 3.41 | 50.16M |
| July 24, 2025 | 3.37 | 3.4 | 3.4 | 3.43 | 3.36 | 14.71M |
| July 23, 2025 | 3.39 | 3.38 | 3.38 | 3.43 | 3.36 | 19.64M |
| July 22, 2025 | 3.41 | 3.39 | 3.39 | 3.41 | 3.36 | 20.32M |
| July 21, 2025 | 3.42 | 3.41 | 3.41 | 3.46 | 3.39 | 21.86M |
| July 18, 2025 | 3.41 | 3.44 | 3.44 | 3.44 | 3.4 | 10.5M |
| July 17, 2025 | 3.43 | 3.42 | 3.42 | 3.46 | 3.4 | 12.38M |
| July 16, 2025 | 3.44 | 3.44 | 3.44 | 3.48 | 3.41 | 12.71M |
| July 15, 2025 | 3.44 | 3.47 | 3.47 | 3.48 | 3.36 | 29.67M |
| July 14, 2025 | 3.61 | 3.46 | 3.46 | 3.61 | 3.42 | 43.05M |
| July 11, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.54 | 32.4M |
| July 10, 2025 | 3.45 | 3.58 | 3.58 | 3.62 | 3.42 | 48.8M |
| July 09, 2025 | 3.46 | 3.43 | 3.43 | 3.48 | 3.43 | 14.18M |
| July 08, 2025 | 3.43 | 3.47 | 3.47 | 3.5 | 3.4 | 20.28M |
| July 07, 2025 | 3.49 | 3.43 | 3.43 | 3.54 | 3.41 | 36.85M |
| July 04, 2025 | 3.41 | 3.51 | 3.51 | 3.59 | 3.37 | 45.32M |
| July 03, 2025 | 3.43 | 3.39 | 3.39 | 3.47 | 3.38 | 19.24M |
| July 02, 2025 | 3.4 | 3.43 | 3.43 | 3.44 | 3.36 | 17.49M |
| July 01, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.37 | 13.79M |
| June 30, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.41 | 15.53M |
| June 27, 2025 | 3.48 | 3.45 | 3.45 | 3.5 | 3.44 | 20.91M |
| June 26, 2025 | 3.49 | 3.47 | 3.47 | 3.55 | 3.41 | 27.55M |
| June 25, 2025 | 3.48 | 3.47 | 3.47 | 3.56 | 3.45 | 24.68M |
| June 24, 2025 | 3.41 | 3.48 | 3.48 | 3.51 | 3.41 | 18.54M |
| June 23, 2025 | 3.37 | 3.41 | 3.41 | 3.41 | 3.33 | 14.53M |
| June 20, 2025 | 3.43 | 3.39 | 3.39 | 3.45 | 3.37 | 17.45M |
| June 19, 2025 | 3.5 | 3.41 | 3.41 | 3.59 | 3.4 | 26.64M |
| June 18, 2025 | 3.56 | 3.49 | 3.49 | 3.61 | 3.47 | 23.13M |
| June 17, 2025 | 3.63 | 3.58 | 3.58 | 3.64 | 3.56 | 15.88M |
| June 16, 2025 | 3.59 | 3.6 | 3.6 | 3.67 | 3.56 | 22.7M |
| June 13, 2025 | 3.71 | 3.56 | 3.56 | 3.71 | 3.56 | 35.5M |
| June 12, 2025 | 3.75 | 3.71 | 3.71 | 3.78 | 3.7 | 21.03M |
| June 11, 2025 | 3.73 | 3.75 | 3.75 | 3.85 | 3.72 | 23.76M |
| June 10, 2025 | 3.78 | 3.73 | 3.73 | 3.8 | 3.69 | 24.92M |
| June 09, 2025 | 3.83 | 3.76 | 3.76 | 3.86 | 3.63 | 47.12M |
| June 06, 2025 | 3.86 | 3.84 | 3.84 | 3.89 | 3.8 | 27.36M |
| June 05, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.76 | 38.5M |
| June 04, 2025 | 3.67 | 3.82 | 3.82 | 3.9 | 3.63 | 74.38M |
| June 03, 2025 | 3.58 | 3.59 | 3.59 | 3.7 | 3.55 | 43.19M |
| May 30, 2025 | 3.55 | 3.6 | 3.6 | 3.72 | 3.54 | 48.84M |
| May 29, 2025 | 3.57 | 3.54 | 3.54 | 3.59 | 3.47 | 37.16M |
| May 28, 2025 | 3.51 | 3.49 | 3.49 | 3.63 | 3.49 | 58.25M |
| May 27, 2025 | 3.3 | 3.58 | 3.58 | 3.61 | 3.3 | 111.08M |
| May 26, 2025 | 3.24 | 3.28 | 3.28 | 3.34 | 3.22 | 29.93M |
