3.27
-0.08(-2.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.3 | 3.35 | 3.35 | 3.47 | 3.3 | 18.84M |
| August 15, 2025 | 3.34 | 3.34 | 3.34 | 3.43 | 3.3 | 22.11M |
| August 14, 2025 | 3.28 | 3.37 | 3.37 | 3.42 | 3.25 | 27.7M |
| August 13, 2025 | 3.13 | 3.3 | 3.3 | 3.32 | 3.12 | 28.57M |
| August 12, 2025 | 3.01 | 3.16 | 3.16 | 3.17 | 3.01 | 28.48M |
| August 11, 2025 | 3 | 3.02 | 3.02 | 3.03 | 2.98 | 9.37M |
| August 08, 2025 | 3.03 | 2.99 | 2.99 | 3.07 | 2.99 | 10.93M |
| August 07, 2025 | 3.03 | 3.03 | 3.03 | 3.08 | 3.02 | 10.21M |
| August 06, 2025 | 3 | 3.05 | 3.05 | 3.06 | 2.97 | 10.68M |
| August 05, 2025 | 3 | 3 | 3 | 3.01 | 2.96 | 11.5M |
| August 04, 2025 | 2.97 | 3 | 3 | 3 | 2.94 | 5.45M |
| August 01, 2025 | 2.93 | 2.97 | 2.97 | 2.99 | 2.92 | 8.31M |
| July 31, 2025 | 3.02 | 2.96 | 2.96 | 3.03 | 2.94 | 10.97M |
| July 30, 2025 | 3.06 | 3.03 | 3.03 | 3.07 | 3.02 | 9.22M |
| July 29, 2025 | 3.09 | 3.07 | 3.07 | 3.15 | 3.03 | 8.79M |
| July 28, 2025 | 3.09 | 3.08 | 3.08 | 3.1 | 3.05 | 4.88M |
| July 25, 2025 | 3.05 | 3.09 | 3.09 | 3.1 | 3.04 | 6.47M |
| July 24, 2025 | 3.04 | 3.06 | 3.06 | 3.07 | 3.03 | 8.32M |
| July 23, 2025 | 3.09 | 3.06 | 3.06 | 3.1 | 3.05 | 6.54M |
| July 22, 2025 | 3.18 | 3.1 | 3.1 | 3.18 | 3.09 | 11.53M |
| July 21, 2025 | 3.11 | 3.19 | 3.19 | 3.2 | 3.1 | 10.27M |
| July 18, 2025 | 3.09 | 3.1 | 3.1 | 3.11 | 3.06 | 5.6M |
| July 17, 2025 | 3.09 | 3.1 | 3.1 | 3.18 | 3.07 | 9.15M |
| July 16, 2025 | 3.03 | 3.09 | 3.09 | 3.1 | 3.03 | 6.93M |
| July 15, 2025 | 3.07 | 3.05 | 3.05 | 3.08 | 2.94 | 11.09M |
| July 14, 2025 | 3.09 | 3.08 | 3.08 | 3.09 | 3.05 | 4.55M |
| July 11, 2025 | 3.14 | 3.09 | 3.09 | 3.14 | 3.07 | 10.54M |
| July 10, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.11 | 8.39M |
| July 09, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.13 | 8.85M |
| July 08, 2025 | 3.19 | 3.21 | 3.21 | 3.23 | 3.17 | 8.9M |
| July 07, 2025 | 3.08 | 3.19 | 3.19 | 3.2 | 3.08 | 9.86M |
| July 04, 2025 | 3.15 | 3.12 | 3.12 | 3.18 | 3.07 | 10.76M |
| July 03, 2025 | 3.15 | 3.16 | 3.16 | 3.19 | 3.14 | 8.85M |
| July 02, 2025 | 3.17 | 3.16 | 3.16 | 3.22 | 3.12 | 10.65M |
| July 01, 2025 | 3.09 | 3.16 | 3.16 | 3.21 | 3.09 | 15.66M |
| June 30, 2025 | 3.01 | 3.08 | 3.08 | 3.1 | 3.01 | 14.89M |
| June 27, 2025 | 3.18 | 3.03 | 3.03 | 3.22 | 3.03 | 33.66M |
| June 26, 2025 | 3.22 | 3.19 | 3.19 | 3.27 | 3.17 | 8.49M |
| June 25, 2025 | 3.29 | 3.23 | 3.23 | 3.29 | 3.18 | 11.03M |
| June 24, 2025 | 3.31 | 3.27 | 3.27 | 3.36 | 3.26 | 12.2M |
| June 23, 2025 | 3.2 | 3.29 | 3.29 | 3.29 | 3.18 | 5.55M |
| June 20, 2025 | 3.33 | 3.24 | 3.24 | 3.34 | 3.2 | 9.35M |
| June 19, 2025 | 3.38 | 3.34 | 3.34 | 3.46 | 3.3 | 11.77M |
| June 18, 2025 | 3.48 | 3.37 | 3.37 | 3.5 | 3.33 | 13.41M |
| June 17, 2025 | 3.42 | 3.49 | 3.49 | 3.49 | 3.37 | 13.37M |
| June 16, 2025 | 3.32 | 3.46 | 3.46 | 3.5 | 3.32 | 18.69M |
| June 13, 2025 | 3.44 | 3.33 | 3.33 | 3.44 | 3.3 | 13.33M |
| June 12, 2025 | 3.54 | 3.46 | 3.46 | 3.58 | 3.45 | 14.58M |
| June 11, 2025 | 3.5 | 3.56 | 3.56 | 3.57 | 3.46 | 15.72M |
| June 10, 2025 | 3.58 | 3.53 | 3.53 | 3.68 | 3.4 | 23.94M |
| June 09, 2025 | 3.71 | 3.58 | 3.58 | 3.71 | 3.53 | 19.85M |
| June 06, 2025 | 3.67 | 3.71 | 3.71 | 3.75 | 3.61 | 19.75M |
| June 05, 2025 | 3.45 | 3.65 | 3.65 | 3.65 | 3.43 | 25.64M |
| June 04, 2025 | 3.36 | 3.48 | 3.48 | 3.54 | 3.35 | 29.74M |
| June 03, 2025 | 3.22 | 3.37 | 3.37 | 3.38 | 3.22 | 22.39M |
| May 30, 2025 | 3.21 | 3.28 | 3.28 | 3.33 | 3.18 | 31.31M |
| May 29, 2025 | 3.19 | 3.17 | 3.17 | 3.26 | 3.15 | 17.08M |
| May 28, 2025 | 3.19 | 3.19 | 3.19 | 3.24 | 3.07 | 16.64M |
| May 27, 2025 | 3 | 3.1 | 3.1 | 3.1 | 3 | 10.82M |
| May 26, 2025 | 2.99 | 3.04 | 3.04 | 3.06 | 2.96 | 10.83M |