3.34
+0.01(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 3.22 | 3.22 | 3.22 | 3.25 | 3.21 | 16.37M |
| June 12, 2025 | 3.25 | 3.23 | 3.23 | 3.26 | 3.22 | 14.58M |
| June 11, 2025 | 3.24 | 3.25 | 3.25 | 3.26 | 3.21 | 18.12M |
| June 10, 2025 | 3.21 | 3.24 | 3.24 | 3.25 | 3.2 | 30.47M |
| June 09, 2025 | 3.22 | 3.2 | 3.2 | 3.23 | 3.19 | 17.48M |
| June 06, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.19 | 21.96M |
| June 05, 2025 | 3.22 | 3.2 | 3.2 | 3.23 | 3.19 | 13.54M |
| June 04, 2025 | 3.25 | 3.22 | 3.22 | 3.25 | 3.19 | 21.38M |
| June 03, 2025 | 3.26 | 3.24 | 3.24 | 3.26 | 3.22 | 17.9M |
| May 30, 2025 | 3.28 | 3.26 | 3.26 | 3.3 | 3.26 | 14.45M |
| May 29, 2025 | 3.26 | 3.28 | 3.28 | 3.3 | 3.25 | 14.04M |
| May 28, 2025 | 3.25 | 3.26 | 3.26 | 3.27 | 3.23 | 10.9M |
| May 27, 2025 | 3.25 | 3.25 | 3.25 | 3.26 | 3.23 | 11.37M |
| May 26, 2025 | 3.24 | 3.24 | 3.24 | 3.27 | 3.23 | 11.91M |