3.46
+0.06(+1.76%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.35 | 29.66M |
September 04, 2025 | 3.39 | 3.44 | 3.44 | 3.44 | 3.36 | 27.33M |
September 03, 2025 | 3.47 | 3.39 | 3.39 | 3.48 | 3.37 | 30.77M |
September 02, 2025 | 3.42 | 3.48 | 3.48 | 3.48 | 3.41 | 38.54M |
September 01, 2025 | 3.43 | 3.41 | 3.41 | 3.45 | 3.35 | 37.43M |
August 29, 2025 | 3.35 | 3.42 | 3.42 | 3.45 | 3.34 | 39.81M |
August 28, 2025 | 3.33 | 3.36 | 3.36 | 3.37 | 3.28 | 24.91M |
August 27, 2025 | 3.39 | 3.33 | 3.33 | 3.39 | 3.32 | 21.42M |
August 26, 2025 | 3.42 | 3.39 | 3.39 | 3.42 | 3.38 | 15.26M |
August 25, 2025 | 3.39 | 3.42 | 3.42 | 3.45 | 3.38 | 28.91M |
August 22, 2025 | 3.37 | 3.38 | 3.38 | 3.38 | 3.33 | 19.74M |
August 21, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.34 | 21.61M |
August 20, 2025 | 3.33 | 3.37 | 3.37 | 3.37 | 3.31 | 17.16M |
August 19, 2025 | 3.34 | 3.34 | 3.34 | 3.36 | 3.32 | 17.57M |
August 18, 2025 | 3.35 | 3.34 | 3.34 | 3.38 | 3.34 | 24.98M |
August 15, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.32 | 25.44M |
August 14, 2025 | 3.39 | 3.33 | 3.33 | 3.43 | 3.32 | 31.03M |
August 13, 2025 | 3.36 | 3.39 | 3.39 | 3.4 | 3.33 | 25.46M |
August 12, 2025 | 3.34 | 3.37 | 3.37 | 3.39 | 3.33 | 26.52M |
August 11, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.3 | 18.65M |
August 08, 2025 | 3.29 | 3.33 | 3.33 | 3.33 | 3.28 | 13.26M |
August 07, 2025 | 3.27 | 3.28 | 3.28 | 3.3 | 3.25 | 15.55M |
August 06, 2025 | 3.27 | 3.27 | 3.27 | 3.28 | 3.24 | 14.65M |
August 05, 2025 | 3.24 | 3.27 | 3.27 | 3.27 | 3.23 | 12.78M |
August 04, 2025 | 3.23 | 3.24 | 3.24 | 3.26 | 3.22 | 15.17M |
August 01, 2025 | 3.24 | 3.24 | 3.24 | 3.27 | 3.23 | 13.13M |
July 31, 2025 | 3.31 | 3.24 | 3.24 | 3.31 | 3.23 | 24.21M |
July 30, 2025 | 3.31 | 3.31 | 3.31 | 3.35 | 3.3 | 18.37M |
July 29, 2025 | 3.3 | 3.31 | 3.31 | 3.32 | 3.27 | 13.22M |
July 28, 2025 | 3.35 | 3.3 | 3.3 | 3.35 | 3.29 | 19.22M |
July 25, 2025 | 3.4 | 3.35 | 3.35 | 3.42 | 3.34 | 15.32M |
July 24, 2025 | 3.39 | 3.41 | 3.41 | 3.41 | 3.34 | 24.16M |
July 23, 2025 | 3.4 | 3.38 | 3.38 | 3.41 | 3.36 | 16.32M |
July 22, 2025 | 3.34 | 3.39 | 3.39 | 3.39 | 3.32 | 18.49M |
July 21, 2025 | 3.27 | 3.34 | 3.34 | 3.35 | 3.26 | 22.98M |
July 18, 2025 | 3.25 | 3.27 | 3.27 | 3.27 | 3.24 | 14.19M |
July 17, 2025 | 3.34 | 3.32 | 3.24 | 3.35 | 3.29 | 14.44M |
July 16, 2025 | 3.33 | 3.34 | 3.25 | 3.35 | 3.32 | 12.64M |
July 15, 2025 | 3.37 | 3.33 | 3.24 | 3.39 | 3.32 | 15.57M |
July 14, 2025 | 3.37 | 3.37 | 3.28 | 3.4 | 3.36 | 13.17M |
July 11, 2025 | 3.37 | 3.37 | 3.28 | 3.39 | 3.35 | 16.64M |
July 10, 2025 | 3.33 | 3.36 | 3.27 | 3.37 | 3.32 | 14.5M |
July 09, 2025 | 3.34 | 3.34 | 3.25 | 3.36 | 3.32 | 15.63M |
July 08, 2025 | 3.34 | 3.33 | 3.24 | 3.36 | 3.31 | 17.77M |
July 07, 2025 | 3.32 | 3.34 | 3.25 | 3.34 | 3.3 | 15.06M |
July 04, 2025 | 3.28 | 3.32 | 3.24 | 3.33 | 3.27 | 26.05M |
July 03, 2025 | 3.28 | 3.28 | 3.2 | 3.29 | 3.26 | 12.58M |
July 02, 2025 | 3.25 | 3.28 | 3.2 | 3.29 | 3.25 | 22.68M |
July 01, 2025 | 3.23 | 3.25 | 3.17 | 3.26 | 3.22 | 14.27M |
June 30, 2025 | 3.27 | 3.23 | 3.15 | 3.27 | 3.21 | 20.41M |
June 27, 2025 | 3.27 | 3.27 | 3.19 | 3.29 | 3.25 | 16.01M |
June 26, 2025 | 3.29 | 3.27 | 3.19 | 3.29 | 3.26 | 11.28M |
June 25, 2025 | 3.26 | 3.29 | 3.21 | 3.3 | 3.25 | 18.43M |
June 24, 2025 | 3.27 | 3.26 | 3.18 | 3.28 | 3.23 | 22.42M |
June 23, 2025 | 3.25 | 3.29 | 3.29 | 3.29 | 3.24 | 24.85M |
June 20, 2025 | 3.19 | 3.25 | 3.25 | 3.25 | 3.18 | 22.68M |
June 19, 2025 | 3.24 | 3.19 | 3.19 | 3.24 | 3.17 | 21.09M |
June 18, 2025 | 3.25 | 3.24 | 3.24 | 3.27 | 3.23 | 16.22M |
June 17, 2025 | 3.22 | 3.25 | 3.25 | 3.25 | 3.21 | 15.16M |
June 16, 2025 | 3.21 | 3.21 | 3.21 | 3.24 | 3.2 | 16.89M |