3.34
+0.1(+3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.22 | 3.24 | 3.24 | 3.28 | 3.2 | 27.87M |
| August 15, 2025 | 3.2 | 3.22 | 3.22 | 3.25 | 3.18 | 23.99M |
| August 14, 2025 | 3.33 | 3.19 | 3.19 | 3.34 | 3.18 | 33.29M |
| August 13, 2025 | 3.27 | 3.33 | 3.33 | 3.33 | 3.22 | 37.79M |
| August 12, 2025 | 3.28 | 3.27 | 3.27 | 3.32 | 3.25 | 24.58M |
| August 11, 2025 | 3.27 | 3.28 | 3.28 | 3.3 | 3.24 | 26.56M |
| August 08, 2025 | 3.22 | 3.28 | 3.28 | 3.3 | 3.2 | 34.96M |
| August 07, 2025 | 3.15 | 3.25 | 3.25 | 3.35 | 3.13 | 60.79M |
| August 06, 2025 | 3.16 | 3.14 | 3.14 | 3.17 | 3.12 | 14.09M |
| August 05, 2025 | 3.15 | 3.17 | 3.17 | 3.18 | 3.13 | 12.39M |
| August 04, 2025 | 3.12 | 3.15 | 3.15 | 3.16 | 3.07 | 12.08M |
| August 01, 2025 | 3.08 | 3.13 | 3.13 | 3.14 | 3.08 | 12.58M |
| July 31, 2025 | 3.14 | 3.09 | 3.09 | 3.18 | 3.08 | 17.24M |
| July 30, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.1 | 14.66M |
| July 29, 2025 | 3.19 | 3.15 | 3.15 | 3.2 | 3.1 | 23.66M |
| July 28, 2025 | 3.22 | 3.19 | 3.19 | 3.22 | 3.17 | 17.43M |
| July 25, 2025 | 3.21 | 3.22 | 3.22 | 3.29 | 3.17 | 33.2M |
| July 24, 2025 | 3.15 | 3.21 | 3.21 | 3.21 | 3.15 | 19.97M |
| July 23, 2025 | 3.19 | 3.15 | 3.15 | 3.19 | 3.14 | 15.28M |
| July 22, 2025 | 3.21 | 3.19 | 3.19 | 3.22 | 3.15 | 19.69M |
| July 21, 2025 | 3.16 | 3.22 | 3.22 | 3.23 | 3.15 | 21.56M |
| July 18, 2025 | 3.2 | 3.16 | 3.16 | 3.2 | 3.14 | 15.69M |
| July 17, 2025 | 3.22 | 3.18 | 3.18 | 3.24 | 3.16 | 20.76M |
| July 16, 2025 | 3.2 | 3.22 | 3.22 | 3.23 | 3.15 | 23.92M |
| July 15, 2025 | 3.25 | 3.17 | 3.17 | 3.27 | 3.1 | 40.74M |
| July 14, 2025 | 3.28 | 3.28 | 3.28 | 3.34 | 3.24 | 43M |
| July 11, 2025 | 3.34 | 3.32 | 3.32 | 3.49 | 3.28 | 79.79M |
| July 10, 2025 | 3.29 | 3.33 | 3.33 | 3.33 | 3.26 | 44.79M |
| July 09, 2025 | 3.25 | 3.3 | 3.3 | 3.35 | 3.24 | 69.75M |
| July 08, 2025 | 3.35 | 3.3 | 3.3 | 3.36 | 3.22 | 100.67M |
| July 07, 2025 | 3.04 | 3.36 | 3.36 | 3.36 | 3.02 | 40.06M |
| July 04, 2025 | 3.08 | 3.05 | 3.05 | 3.11 | 3.03 | 15.76M |
| July 03, 2025 | 3.07 | 3.08 | 3.08 | 3.13 | 3.06 | 16.39M |
| July 02, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.01 | 15.32M |
| July 01, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 3.02 | 9.87M |
| June 30, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.03 | 12.82M |
| June 27, 2025 | 3 | 3.02 | 3.02 | 3.05 | 2.98 | 13.78M |
| June 26, 2025 | 3 | 2.99 | 2.99 | 3.04 | 2.98 | 15.58M |
| June 25, 2025 | 3 | 3 | 3 | 3.03 | 2.95 | 14.69M |
| June 24, 2025 | 2.95 | 2.99 | 2.99 | 3.01 | 2.94 | 12.49M |
| June 23, 2025 | 2.87 | 2.95 | 2.95 | 2.96 | 2.86 | 13.86M |
| June 20, 2025 | 2.97 | 2.91 | 2.91 | 2.97 | 2.9 | 17.32M |
| June 19, 2025 | 3.02 | 2.96 | 2.96 | 3.03 | 2.94 | 17.19M |
| June 18, 2025 | 3.07 | 3.02 | 3.02 | 3.07 | 3.01 | 12.47M |
| June 17, 2025 | 3.07 | 3.08 | 3.08 | 3.14 | 3.05 | 16.51M |
| June 16, 2025 | 3.01 | 3.06 | 3.06 | 3.1 | 3.01 | 15.49M |
| June 13, 2025 | 3.14 | 3.04 | 3.04 | 3.14 | 3.03 | 19.08M |
| June 12, 2025 | 3.17 | 3.13 | 3.13 | 3.17 | 3.09 | 18.07M |
| June 11, 2025 | 3.19 | 3.16 | 3.16 | 3.21 | 3.15 | 16.03M |
| June 10, 2025 | 3.24 | 3.19 | 3.19 | 3.25 | 3.12 | 22.23M |
| June 09, 2025 | 3.2 | 3.23 | 3.23 | 3.23 | 3.17 | 17.23M |
| June 06, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.14 | 17.84M |
| June 05, 2025 | 3.22 | 3.17 | 3.17 | 3.24 | 3.13 | 20.8M |
| June 04, 2025 | 3.1 | 3.19 | 3.19 | 3.2 | 3.08 | 27.59M |
| June 03, 2025 | 3.07 | 3.08 | 3.08 | 3.12 | 3.06 | 17.72M |
| May 30, 2025 | 3.15 | 3.07 | 3.07 | 3.15 | 3.03 | 22.26M |
| May 29, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.09 | 29.81M |
| May 28, 2025 | 3.12 | 3.12 | 3.12 | 3.2 | 3.07 | 33.23M |
| May 27, 2025 | 3.07 | 3.14 | 3.14 | 3.19 | 3.03 | 44.91M |
| May 26, 2025 | 3.05 | 3.08 | 3.08 | 3.09 | 2.99 | 37.43M |