3.25
+0.01(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.19 | 16.23M |
| August 15, 2025 | 3.2 | 3.22 | 3.22 | 3.23 | 3.19 | 15.65M |
| August 14, 2025 | 3.29 | 3.19 | 3.19 | 3.29 | 3.18 | 26.77M |
| August 13, 2025 | 3.36 | 3.29 | 3.29 | 3.37 | 3.29 | 21.58M |
| August 12, 2025 | 3.39 | 3.35 | 3.35 | 3.4 | 3.33 | 17.76M |
| August 11, 2025 | 3.38 | 3.38 | 3.38 | 3.4 | 3.34 | 19.45M |
| August 08, 2025 | 3.43 | 3.37 | 3.37 | 3.43 | 3.34 | 16.19M |
| August 07, 2025 | 3.36 | 3.4 | 3.4 | 3.45 | 3.33 | 32.84M |
| August 06, 2025 | 3.34 | 3.34 | 3.34 | 3.35 | 3.3 | 13.45M |
| August 05, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.3 | 13M |
| August 04, 2025 | 3.36 | 3.32 | 3.32 | 3.37 | 3.28 | 15.8M |
| August 01, 2025 | 3.26 | 3.26 | 3.26 | 3.28 | 3.24 | 11.47M |
| July 31, 2025 | 3.35 | 3.25 | 3.25 | 3.36 | 3.25 | 22.4M |
| July 30, 2025 | 3.32 | 3.36 | 3.36 | 3.4 | 3.31 | 18.24M |
| July 29, 2025 | 3.38 | 3.32 | 3.32 | 3.39 | 3.3 | 24.69M |
| July 28, 2025 | 3.39 | 3.39 | 3.39 | 3.42 | 3.35 | 13.66M |
| July 25, 2025 | 3.44 | 3.39 | 3.39 | 3.45 | 3.38 | 18.47M |
| July 24, 2025 | 3.41 | 3.43 | 3.43 | 3.43 | 3.35 | 31.23M |
| July 23, 2025 | 3.51 | 3.49 | 3.49 | 3.63 | 3.47 | 37.34M |
| July 22, 2025 | 3.51 | 3.48 | 3.48 | 3.54 | 3.45 | 24.48M |
| July 21, 2025 | 3.42 | 3.52 | 3.52 | 3.59 | 3.41 | 34.32M |
| July 18, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.39 | 11.95M |
| July 17, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.36 | 14.89M |
| July 16, 2025 | 3.35 | 3.38 | 3.38 | 3.4 | 3.33 | 15.01M |
| July 15, 2025 | 3.46 | 3.36 | 3.36 | 3.48 | 3.34 | 26.73M |
| July 14, 2025 | 3.44 | 3.48 | 3.48 | 3.5 | 3.42 | 20.38M |
| July 11, 2025 | 3.5 | 3.45 | 3.45 | 3.51 | 3.42 | 21.47M |
| July 10, 2025 | 3.44 | 3.48 | 3.48 | 3.51 | 3.39 | 27.44M |
| July 09, 2025 | 3.52 | 3.45 | 3.45 | 3.54 | 3.45 | 32.15M |
| July 08, 2025 | 3.53 | 3.53 | 3.53 | 3.54 | 3.49 | 19.92M |
| July 07, 2025 | 3.49 | 3.53 | 3.53 | 3.54 | 3.46 | 23.71M |
| July 04, 2025 | 3.57 | 3.5 | 3.5 | 3.58 | 3.49 | 35.03M |
| July 03, 2025 | 3.62 | 3.6 | 3.6 | 3.64 | 3.55 | 39.19M |
| July 02, 2025 | 3.52 | 3.65 | 3.65 | 3.73 | 3.49 | 75.7M |
| July 01, 2025 | 3.53 | 3.53 | 3.53 | 3.59 | 3.41 | 46.34M |
| June 30, 2025 | 3.5 | 3.51 | 3.51 | 3.53 | 3.43 | 40.72M |
| June 27, 2025 | 3.55 | 3.49 | 3.49 | 3.6 | 3.48 | 53.17M |
| June 26, 2025 | 3.45 | 3.55 | 3.55 | 3.83 | 3.45 | 89.46M |
| June 25, 2025 | 3.55 | 3.49 | 3.49 | 3.55 | 3.42 | 61.59M |
| June 24, 2025 | 3.55 | 3.51 | 3.51 | 3.63 | 3.46 | 111.04M |
| June 23, 2025 | 3.29 | 3.6 | 3.6 | 3.6 | 3.26 | 79.11M |
| June 20, 2025 | 3.32 | 3.27 | 3.27 | 3.41 | 3.26 | 59.75M |
| June 19, 2025 | 3.41 | 3.46 | 3.46 | 3.65 | 3.3 | 99.38M |
| June 18, 2025 | 3.39 | 3.49 | 3.49 | 3.51 | 3.32 | 81.34M |
| June 17, 2025 | 3.34 | 3.36 | 3.36 | 3.46 | 3.33 | 50.14M |
| June 16, 2025 | 3.3 | 3.33 | 3.33 | 3.39 | 3.3 | 55.61M |
| June 13, 2025 | 3.29 | 3.36 | 3.36 | 3.62 | 3.26 | 103.2M |
| June 12, 2025 | 3.32 | 3.29 | 3.29 | 3.33 | 3.26 | 30.69M |
| June 11, 2025 | 3.33 | 3.32 | 3.32 | 3.37 | 3.3 | 42.87M |
| June 10, 2025 | 3.39 | 3.32 | 3.32 | 3.47 | 3.3 | 82.13M |
| June 09, 2025 | 3.51 | 3.42 | 3.42 | 3.51 | 3.35 | 140.27M |
| June 06, 2025 | 3.06 | 3.36 | 3.36 | 3.36 | 3.04 | 55.51M |
| June 05, 2025 | 3.12 | 3.05 | 3.05 | 3.12 | 3.04 | 19.68M |
| June 04, 2025 | 3.09 | 3.1 | 3.1 | 3.14 | 3.08 | 17.26M |
| June 03, 2025 | 3.04 | 3.09 | 3.09 | 3.13 | 3.04 | 15.53M |
| May 30, 2025 | 3.11 | 3.07 | 3.07 | 3.13 | 3.05 | 17.67M |
| May 29, 2025 | 3.08 | 3.13 | 3.13 | 3.14 | 3.05 | 25.12M |
| May 28, 2025 | 3.26 | 3.09 | 3.09 | 3.26 | 3.08 | 36.3M |
| May 27, 2025 | 3.19 | 3.24 | 3.24 | 3.25 | 3.13 | 25.35M |
| May 26, 2025 | 3.13 | 3.18 | 3.18 | 3.18 | 3.11 | 20.04M |