3.62
-0.04(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.44 | 3.66 | 3.66 | 3.78 | 3.4 | 95.16M |
| September 04, 2025 | 3.4 | 3.44 | 3.44 | 3.46 | 3.37 | 24.04M |
| September 03, 2025 | 3.54 | 3.42 | 3.42 | 3.54 | 3.41 | 30.46M |
| September 02, 2025 | 3.55 | 3.54 | 3.54 | 3.56 | 3.5 | 24.5M |
| September 01, 2025 | 3.52 | 3.55 | 3.55 | 3.55 | 3.5 | 23.01M |
| August 29, 2025 | 3.49 | 3.52 | 3.52 | 3.53 | 3.47 | 25.13M |
| August 28, 2025 | 3.51 | 3.49 | 3.49 | 3.52 | 3.42 | 27.27M |
| August 27, 2025 | 3.58 | 3.5 | 3.5 | 3.59 | 3.5 | 25.61M |
| August 26, 2025 | 3.56 | 3.58 | 3.58 | 3.59 | 3.55 | 20.97M |
| August 25, 2025 | 3.54 | 3.57 | 3.57 | 3.59 | 3.53 | 23.68M |
| August 22, 2025 | 3.55 | 3.54 | 3.54 | 3.55 | 3.51 | 17.03M |
| August 21, 2025 | 3.52 | 3.55 | 3.55 | 3.56 | 3.51 | 19.63M |
| August 20, 2025 | 3.5 | 3.52 | 3.52 | 3.52 | 3.48 | 13.64M |
| August 19, 2025 | 3.52 | 3.5 | 3.5 | 3.52 | 3.49 | 13.68M |
| August 18, 2025 | 3.5 | 3.51 | 3.51 | 3.53 | 3.49 | 16.11M |
| August 15, 2025 | 3.49 | 3.5 | 3.5 | 3.5 | 3.47 | 15.79M |
| August 14, 2025 | 3.54 | 3.49 | 3.49 | 3.54 | 3.48 | 16.53M |
| August 13, 2025 | 3.55 | 3.53 | 3.53 | 3.55 | 3.51 | 18.59M |
| August 12, 2025 | 3.55 | 3.54 | 3.54 | 3.56 | 3.52 | 15.3M |
| August 11, 2025 | 3.54 | 3.55 | 3.55 | 3.56 | 3.53 | 14.46M |
| August 08, 2025 | 3.52 | 3.53 | 3.53 | 3.54 | 3.49 | 15.91M |
| August 07, 2025 | 3.51 | 3.52 | 3.52 | 3.55 | 3.5 | 17.6M |
| August 06, 2025 | 3.5 | 3.49 | 3.49 | 3.51 | 3.47 | 11.25M |
| August 05, 2025 | 3.46 | 3.5 | 3.5 | 3.51 | 3.46 | 13.56M |
| August 04, 2025 | 3.45 | 3.47 | 3.47 | 3.48 | 3.43 | 12.69M |
| August 01, 2025 | 3.44 | 3.46 | 3.46 | 3.49 | 3.44 | 13.94M |
| July 31, 2025 | 3.52 | 3.45 | 3.45 | 3.53 | 3.44 | 20.74M |
| July 30, 2025 | 3.51 | 3.53 | 3.53 | 3.54 | 3.49 | 18.27M |
| July 29, 2025 | 3.53 | 3.51 | 3.51 | 3.53 | 3.47 | 20.89M |
| July 28, 2025 | 3.58 | 3.54 | 3.54 | 3.58 | 3.52 | 16.86M |
| July 25, 2025 | 3.62 | 3.57 | 3.57 | 3.63 | 3.57 | 15.14M |
| July 24, 2025 | 3.6 | 3.62 | 3.62 | 3.63 | 3.58 | 17.94M |
| July 23, 2025 | 3.69 | 3.67 | 3.6 | 3.74 | 3.66 | 29.52M |
| July 22, 2025 | 3.66 | 3.68 | 3.61 | 3.69 | 3.62 | 34.17M |
| July 21, 2025 | 3.6 | 3.65 | 3.58 | 3.67 | 3.59 | 24.87M |
| July 18, 2025 | 3.59 | 3.58 | 3.51 | 3.6 | 3.56 | 11.96M |
| July 17, 2025 | 3.59 | 3.58 | 3.51 | 3.61 | 3.57 | 10.72M |
| July 16, 2025 | 3.58 | 3.59 | 3.52 | 3.61 | 3.57 | 12.65M |
| July 15, 2025 | 3.62 | 3.57 | 3.5 | 3.63 | 3.54 | 19.07M |
| July 14, 2025 | 3.61 | 3.62 | 3.55 | 3.63 | 3.6 | 12.01M |
| July 11, 2025 | 3.6 | 3.61 | 3.54 | 3.62 | 3.58 | 16.94M |
| July 10, 2025 | 3.57 | 3.61 | 3.54 | 3.61 | 3.56 | 20.32M |
| July 09, 2025 | 3.58 | 3.57 | 3.5 | 3.59 | 3.56 | 16.96M |
| July 08, 2025 | 3.55 | 3.58 | 3.51 | 3.58 | 3.54 | 20.72M |
| July 07, 2025 | 3.53 | 3.57 | 3.5 | 3.58 | 3.51 | 24.64M |
| July 04, 2025 | 3.5 | 3.53 | 3.53 | 3.55 | 3.5 | 22.07M |
| July 03, 2025 | 3.52 | 3.51 | 3.51 | 3.52 | 3.49 | 11.9M |
| July 02, 2025 | 3.51 | 3.52 | 3.52 | 3.52 | 3.48 | 16.16M |
| July 01, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.48 | 10.63M |
| June 30, 2025 | 3.49 | 3.51 | 3.51 | 3.51 | 3.47 | 14.03M |
| June 27, 2025 | 3.48 | 3.49 | 3.49 | 3.51 | 3.47 | 14.81M |
| June 26, 2025 | 3.49 | 3.47 | 3.47 | 3.5 | 3.47 | 15.31M |
| June 25, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.46 | 30.36M |
| June 24, 2025 | 3.48 | 3.53 | 3.53 | 3.57 | 3.47 | 58.04M |
| June 23, 2025 | 3.34 | 3.4 | 3.4 | 3.43 | 3.34 | 15.34M |
| June 20, 2025 | 3.35 | 3.35 | 3.35 | 3.37 | 3.34 | 8.67M |
| June 19, 2025 | 3.4 | 3.35 | 3.35 | 3.41 | 3.34 | 14.5M |
| June 18, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.38 | 12.1M |
| June 17, 2025 | 3.42 | 3.43 | 3.43 | 3.43 | 3.39 | 12.3M |
| June 16, 2025 | 3.39 | 3.41 | 3.41 | 3.42 | 3.37 | 11.22M |