3.53
+0.03(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.44 | 3.5 | 3.5 | 3.5 | 3.37 | 26.35M |
| September 04, 2025 | 3.43 | 3.43 | 3.43 | 3.48 | 3.36 | 27.1M |
| September 03, 2025 | 3.62 | 3.43 | 3.43 | 3.64 | 3.39 | 42.58M |
| September 02, 2025 | 3.66 | 3.62 | 3.62 | 3.69 | 3.58 | 35.36M |
| September 01, 2025 | 3.52 | 3.66 | 3.66 | 3.73 | 3.51 | 49.7M |
| August 29, 2025 | 3.61 | 3.56 | 3.56 | 3.64 | 3.52 | 40.11M |
| August 28, 2025 | 3.61 | 3.65 | 3.65 | 3.81 | 3.52 | 74.38M |
| August 27, 2025 | 3.78 | 3.59 | 3.59 | 3.85 | 3.55 | 106.87M |
| August 26, 2025 | 3.4 | 3.74 | 3.74 | 3.74 | 3.38 | 50.76M |
| August 25, 2025 | 3.42 | 3.4 | 3.4 | 3.43 | 3.36 | 21.07M |
| August 22, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.35 | 25.15M |
| August 21, 2025 | 3.41 | 3.4 | 3.4 | 3.41 | 3.37 | 15.15M |
| August 20, 2025 | 3.36 | 3.4 | 3.4 | 3.4 | 3.35 | 18.85M |
| August 19, 2025 | 3.33 | 3.36 | 3.36 | 3.38 | 3.31 | 16.37M |
| August 18, 2025 | 3.32 | 3.33 | 3.33 | 3.37 | 3.31 | 21.09M |
| August 15, 2025 | 3.27 | 3.3 | 3.3 | 3.32 | 3.27 | 16.96M |
| August 14, 2025 | 3.36 | 3.28 | 3.28 | 3.38 | 3.28 | 18.74M |
| August 13, 2025 | 3.39 | 3.36 | 3.36 | 3.4 | 3.35 | 19.05M |
| August 12, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.38 | 18.24M |
| August 11, 2025 | 3.37 | 3.39 | 3.39 | 3.4 | 3.35 | 18.87M |
| August 08, 2025 | 3.29 | 3.36 | 3.36 | 3.38 | 3.27 | 23.36M |
| August 07, 2025 | 3.3 | 3.29 | 3.29 | 3.31 | 3.26 | 10.92M |
| August 06, 2025 | 3.28 | 3.31 | 3.31 | 3.31 | 3.26 | 14.55M |
| August 05, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.25 | 11.7M |
| August 04, 2025 | 3.19 | 3.26 | 3.26 | 3.27 | 3.19 | 13.7M |
| August 01, 2025 | 3.19 | 3.22 | 3.22 | 3.24 | 3.18 | 14.1M |
| July 31, 2025 | 3.28 | 3.19 | 3.19 | 3.29 | 3.19 | 18.93M |
| July 30, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.25 | 16.14M |
| July 29, 2025 | 3.32 | 3.29 | 3.29 | 3.33 | 3.24 | 18.75M |
| July 28, 2025 | 3.36 | 3.32 | 3.32 | 3.36 | 3.31 | 22.01M |
| July 25, 2025 | 3.37 | 3.4 | 3.4 | 3.44 | 3.35 | 23.38M |
| July 24, 2025 | 3.34 | 3.39 | 3.39 | 3.39 | 3.31 | 26.56M |
| July 23, 2025 | 3.43 | 3.35 | 3.35 | 3.47 | 3.33 | 32.55M |
| July 22, 2025 | 3.37 | 3.39 | 3.39 | 3.41 | 3.31 | 34.83M |
| July 21, 2025 | 3.31 | 3.35 | 3.35 | 3.37 | 3.29 | 26.46M |
| July 18, 2025 | 3.3 | 3.31 | 3.31 | 3.37 | 3.28 | 17.55M |
| July 17, 2025 | 3.31 | 3.29 | 3.29 | 3.34 | 3.27 | 17.51M |
| July 16, 2025 | 3.29 | 3.32 | 3.32 | 3.34 | 3.29 | 13.83M |
| July 15, 2025 | 3.36 | 3.3 | 3.3 | 3.36 | 3.27 | 21.94M |
| July 14, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.29 | 23M |
| July 11, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.28 | 25.29M |
| July 10, 2025 | 3.25 | 3.33 | 3.33 | 3.35 | 3.25 | 33.68M |
| July 09, 2025 | 3.28 | 3.26 | 3.26 | 3.31 | 3.25 | 15.89M |
| July 08, 2025 | 3.25 | 3.27 | 3.27 | 3.29 | 3.23 | 13.18M |
| July 07, 2025 | 3.18 | 3.25 | 3.25 | 3.25 | 3.16 | 17.6M |
| July 04, 2025 | 3.21 | 3.18 | 3.18 | 3.23 | 3.16 | 14.45M |
| July 03, 2025 | 3.24 | 3.21 | 3.21 | 3.26 | 3.2 | 12.73M |
| July 02, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.2 | 12.12M |
| July 01, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.21 | 11.22M |
| June 30, 2025 | 3.25 | 3.23 | 3.23 | 3.26 | 3.22 | 11.83M |
| June 27, 2025 | 3.18 | 3.24 | 3.24 | 3.25 | 3.15 | 19.05M |
| June 26, 2025 | 3.19 | 3.17 | 3.17 | 3.21 | 3.14 | 13.84M |
| June 25, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.13 | 13.27M |
| June 24, 2025 | 3.14 | 3.18 | 3.18 | 3.18 | 3.1 | 13.72M |
| June 23, 2025 | 3.06 | 3.14 | 3.14 | 3.15 | 3.04 | 15.19M |
| June 20, 2025 | 3.09 | 3.07 | 3.07 | 3.12 | 3.06 | 9.81M |
| June 19, 2025 | 3.14 | 3.09 | 3.09 | 3.15 | 3.07 | 15.72M |
| June 18, 2025 | 3.16 | 3.14 | 3.14 | 3.18 | 3.12 | 12.15M |
| June 17, 2025 | 3.22 | 3.17 | 3.17 | 3.25 | 3.15 | 17M |
| June 16, 2025 | 3.18 | 3.19 | 3.19 | 3.28 | 3.18 | 19.68M |