3.36
+0.01(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.36 | 3.35 | 3.35 | 3.38 | 3.31 | 41.55M |
| August 15, 2025 | 3.36 | 3.39 | 3.39 | 3.4 | 3.35 | 31.81M |
| August 14, 2025 | 3.37 | 3.34 | 3.34 | 3.4 | 3.34 | 23.21M |
| August 13, 2025 | 3.39 | 3.37 | 3.37 | 3.39 | 3.34 | 24.05M |
| August 12, 2025 | 3.37 | 3.38 | 3.38 | 3.41 | 3.36 | 23.43M |
| August 11, 2025 | 3.38 | 3.37 | 3.37 | 3.38 | 3.35 | 21.18M |
| August 08, 2025 | 3.37 | 3.37 | 3.37 | 3.39 | 3.35 | 25.49M |
| August 07, 2025 | 3.32 | 3.39 | 3.35 | 3.44 | 3.31 | 47.15M |
| August 06, 2025 | 3.31 | 3.32 | 3.32 | 3.33 | 3.3 | 14.65M |
| August 05, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.3 | 18.86M |
| August 04, 2025 | 3.29 | 3.3 | 3.3 | 3.31 | 3.28 | 15.82M |
| August 01, 2025 | 3.3 | 3.29 | 3.29 | 3.33 | 3.28 | 23.12M |
| July 31, 2025 | 3.37 | 3.3 | 3.3 | 3.37 | 3.29 | 30.25M |
| July 30, 2025 | 3.36 | 3.36 | 3.36 | 3.4 | 3.34 | 22.54M |
| July 29, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.33 | 19.84M |
| July 28, 2025 | 3.4 | 3.36 | 3.36 | 3.41 | 3.35 | 25.27M |
| July 25, 2025 | 3.44 | 3.39 | 3.39 | 3.45 | 3.38 | 25.92M |
| July 24, 2025 | 3.38 | 3.44 | 3.44 | 3.45 | 3.37 | 33.39M |
| July 23, 2025 | 3.4 | 3.39 | 3.39 | 3.43 | 3.38 | 33.77M |
| July 22, 2025 | 3.35 | 3.4 | 3.4 | 3.4 | 3.34 | 36.65M |
| July 21, 2025 | 3.29 | 3.34 | 3.34 | 3.36 | 3.29 | 35.97M |
| July 18, 2025 | 3.3 | 3.29 | 3.29 | 3.3 | 3.28 | 14.32M |
| July 17, 2025 | 3.31 | 3.29 | 3.29 | 3.32 | 3.28 | 18.6M |
| July 16, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.29 | 18.25M |
| July 15, 2025 | 3.33 | 3.31 | 3.31 | 3.34 | 3.28 | 27.1M |
| July 14, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.32 | 17.81M |
| July 11, 2025 | 3.31 | 3.33 | 3.33 | 3.35 | 3.3 | 29.95M |
| July 10, 2025 | 3.28 | 3.32 | 3.32 | 3.33 | 3.27 | 30.3M |
| July 09, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.27 | 29.44M |
| July 08, 2025 | 3.32 | 3.31 | 3.31 | 3.33 | 3.28 | 28.16M |
| July 07, 2025 | 3.27 | 3.32 | 3.32 | 3.32 | 3.25 | 32.84M |
| July 04, 2025 | 3.27 | 3.28 | 3.28 | 3.31 | 3.27 | 28.12M |
| July 03, 2025 | 3.3 | 3.27 | 3.27 | 3.3 | 3.26 | 18.64M |
| July 02, 2025 | 3.27 | 3.29 | 3.29 | 3.31 | 3.26 | 33.8M |
| July 01, 2025 | 3.24 | 3.26 | 3.26 | 3.27 | 3.23 | 25.11M |
| June 30, 2025 | 3.24 | 3.23 | 3.23 | 3.25 | 3.22 | 18.96M |
| June 27, 2025 | 3.22 | 3.24 | 3.24 | 3.26 | 3.22 | 27.12M |
| June 26, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.21 | 21.29M |
| June 25, 2025 | 3.22 | 3.24 | 3.24 | 3.24 | 3.21 | 23.82M |
| June 24, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.19 | 27.11M |
| June 23, 2025 | 3.19 | 3.24 | 3.24 | 3.24 | 3.19 | 38.56M |
| June 20, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.16 | 16.31M |
| June 19, 2025 | 3.19 | 3.16 | 3.16 | 3.2 | 3.16 | 23.1M |
| June 18, 2025 | 3.22 | 3.2 | 3.2 | 3.23 | 3.19 | 19.09M |
| June 17, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.19 | 19.73M |
| June 16, 2025 | 3.2 | 3.2 | 3.2 | 3.21 | 3.19 | 15.07M |
| June 13, 2025 | 3.21 | 3.21 | 3.21 | 3.23 | 3.2 | 22.93M |
| June 12, 2025 | 3.23 | 3.2 | 3.2 | 3.23 | 3.19 | 29.66M |
| June 11, 2025 | 3.24 | 3.23 | 3.23 | 3.26 | 3.21 | 37.54M |
| June 10, 2025 | 3.21 | 3.24 | 3.24 | 3.25 | 3.19 | 49.42M |
| June 09, 2025 | 3.21 | 3.2 | 3.2 | 3.22 | 3.2 | 17.86M |
| June 06, 2025 | 3.2 | 3.21 | 3.21 | 3.23 | 3.19 | 21.72M |
| June 05, 2025 | 3.22 | 3.2 | 3.2 | 3.22 | 3.18 | 17.64M |
| June 04, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.19 | 24M |
| June 03, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.18 | 23.15M |
| May 30, 2025 | 3.24 | 3.21 | 3.21 | 3.26 | 3.21 | 25.32M |
| May 29, 2025 | 3.23 | 3.24 | 3.24 | 3.26 | 3.22 | 22.14M |
| May 28, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.22 | 12.69M |
| May 27, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.21 | 17.73M |
| May 26, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.21 | 18.13M |