3.59
+0.02(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.59 | 3.57 | 3.57 | 3.63 | 3.57 | 24.2M |
| August 15, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.53 | 22.39M |
| August 14, 2025 | 3.68 | 3.55 | 3.55 | 3.68 | 3.54 | 32.12M |
| August 13, 2025 | 3.75 | 3.68 | 3.68 | 3.76 | 3.67 | 29.67M |
| August 12, 2025 | 3.78 | 3.77 | 3.77 | 3.82 | 3.73 | 27.27M |
| August 11, 2025 | 3.71 | 3.74 | 3.74 | 3.77 | 3.7 | 25.84M |
| August 08, 2025 | 3.68 | 3.71 | 3.71 | 3.74 | 3.67 | 21.11M |
| August 07, 2025 | 3.76 | 3.7 | 3.7 | 3.76 | 3.64 | 29.24M |
| August 06, 2025 | 3.71 | 3.77 | 3.77 | 3.81 | 3.69 | 37.21M |
| August 05, 2025 | 3.69 | 3.73 | 3.73 | 3.76 | 3.63 | 28.87M |
| August 04, 2025 | 3.6 | 3.68 | 3.68 | 3.69 | 3.56 | 25.18M |
| August 01, 2025 | 3.6 | 3.63 | 3.63 | 3.67 | 3.59 | 25.22M |
| July 31, 2025 | 3.64 | 3.61 | 3.61 | 3.68 | 3.58 | 52.16M |
| July 30, 2025 | 3.83 | 3.74 | 3.74 | 3.87 | 3.73 | 57.48M |
| July 29, 2025 | 3.7 | 3.75 | 3.75 | 3.77 | 3.66 | 51.8M |
| July 28, 2025 | 3.78 | 3.73 | 3.73 | 3.83 | 3.7 | 83.8M |
| July 25, 2025 | 4.12 | 3.94 | 3.94 | 4.22 | 3.92 | 114.49M |
| July 24, 2025 | 4.02 | 4.06 | 4.06 | 4.18 | 3.86 | 164.84M |
| July 23, 2025 | 3.92 | 4 | 4 | 4.17 | 3.85 | 157.41M |
| July 22, 2025 | 3.68 | 3.79 | 3.79 | 3.87 | 3.61 | 88.33M |
| July 21, 2025 | 3.49 | 3.66 | 3.66 | 3.69 | 3.49 | 67.08M |
| July 18, 2025 | 3.47 | 3.52 | 3.52 | 3.7 | 3.46 | 59.03M |
| July 17, 2025 | 3.37 | 3.4 | 3.4 | 3.41 | 3.37 | 21.86M |
| July 16, 2025 | 3.44 | 3.37 | 3.37 | 3.45 | 3.35 | 29.79M |
| July 15, 2025 | 3.55 | 3.42 | 3.42 | 3.63 | 3.39 | 70.14M |
| July 14, 2025 | 3.55 | 3.67 | 3.67 | 3.92 | 3.45 | 106.38M |
| July 11, 2025 | 3.5 | 3.56 | 3.56 | 3.58 | 3.45 | 53.43M |
| July 10, 2025 | 3.38 | 3.51 | 3.51 | 3.62 | 3.38 | 60.06M |
| July 09, 2025 | 3.37 | 3.38 | 3.38 | 3.43 | 3.36 | 19.95M |
| July 08, 2025 | 3.33 | 3.37 | 3.37 | 3.37 | 3.31 | 21.04M |
| July 07, 2025 | 3.28 | 3.32 | 3.32 | 3.33 | 3.27 | 13.33M |
| July 04, 2025 | 3.31 | 3.3 | 3.3 | 3.36 | 3.28 | 20.18M |
| July 03, 2025 | 3.36 | 3.32 | 3.32 | 3.38 | 3.28 | 24.18M |
| July 02, 2025 | 3.28 | 3.35 | 3.35 | 3.36 | 3.25 | 29.93M |
| July 01, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.25 | 14.6M |
| June 30, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.23 | 19.31M |
| June 27, 2025 | 3.24 | 3.26 | 3.26 | 3.32 | 3.24 | 20.9M |
| June 26, 2025 | 3.2 | 3.23 | 3.23 | 3.28 | 3.2 | 21.45M |
| June 25, 2025 | 3.22 | 3.22 | 3.22 | 3.23 | 3.18 | 21.16M |
| June 24, 2025 | 3.21 | 3.24 | 3.24 | 3.25 | 3.17 | 30.15M |
| June 23, 2025 | 3.2 | 3.29 | 3.29 | 3.33 | 3.17 | 41.01M |
| June 20, 2025 | 3.26 | 3.18 | 3.18 | 3.29 | 3.17 | 29.92M |
| June 19, 2025 | 3.28 | 3.26 | 3.26 | 3.32 | 3.17 | 42.84M |
| June 18, 2025 | 3.32 | 3.33 | 3.33 | 3.39 | 3.25 | 46.33M |
| June 17, 2025 | 3.36 | 3.35 | 3.35 | 3.41 | 3.21 | 71.38M |
| June 16, 2025 | 3.34 | 3.38 | 3.38 | 3.52 | 3.33 | 88.45M |
| June 13, 2025 | 3.15 | 3.2 | 3.2 | 3.32 | 3.14 | 45.77M |
| June 12, 2025 | 3.17 | 3.15 | 3.15 | 3.18 | 3.12 | 10.45M |
| June 11, 2025 | 3.15 | 3.18 | 3.18 | 3.19 | 3.14 | 10.47M |
| June 10, 2025 | 3.18 | 3.15 | 3.15 | 3.19 | 3.12 | 11.37M |
| June 09, 2025 | 3.15 | 3.18 | 3.18 | 3.19 | 3.14 | 11.3M |
| June 06, 2025 | 3.15 | 3.18 | 3.18 | 3.22 | 3.14 | 18.18M |
| June 05, 2025 | 3.17 | 3.13 | 3.13 | 3.18 | 3.11 | 11.38M |
| June 04, 2025 | 3.09 | 3.17 | 3.17 | 3.18 | 3.07 | 16.26M |
| June 03, 2025 | 3.06 | 3.08 | 3.08 | 3.1 | 3.06 | 7.14M |
| May 30, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.06 | 6.89M |
| May 29, 2025 | 3.09 | 3.11 | 3.11 | 3.11 | 3.07 | 9.65M |
| May 28, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.07 | 7.72M |
| May 27, 2025 | 3.08 | 3.1 | 3.1 | 3.1 | 3.05 | 9.37M |
| May 26, 2025 | 3.05 | 3.07 | 3.07 | 3.09 | 3.03 | 8.36M |