3.31
-0.01(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.33 | 3.32 | 3.32 | 3.35 | 3.31 | 84.58M |
| August 15, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.29 | 65.09M |
| August 14, 2025 | 3.38 | 3.3 | 3.3 | 3.38 | 3.29 | 81.95M |
| August 13, 2025 | 3.38 | 3.37 | 3.37 | 3.4 | 3.35 | 74.37M |
| August 12, 2025 | 3.41 | 3.38 | 3.38 | 3.42 | 3.36 | 74.1M |
| August 11, 2025 | 3.36 | 3.41 | 3.41 | 3.42 | 3.35 | 96.43M |
| August 08, 2025 | 3.31 | 3.38 | 3.38 | 3.41 | 3.3 | 133.59M |
| August 07, 2025 | 3.35 | 3.32 | 3.32 | 3.36 | 3.28 | 86M |
| August 06, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.31 | 84.54M |
| August 05, 2025 | 3.33 | 3.32 | 3.32 | 3.35 | 3.3 | 76.93M |
| August 04, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.27 | 88.83M |
| August 01, 2025 | 3.32 | 3.31 | 3.31 | 3.34 | 3.29 | 83.34M |
| July 31, 2025 | 3.36 | 3.33 | 3.33 | 3.41 | 3.31 | 118.59M |
| July 30, 2025 | 3.38 | 3.38 | 3.38 | 3.45 | 3.35 | 140.97M |
| July 29, 2025 | 3.42 | 3.39 | 3.39 | 3.43 | 3.35 | 188.99M |
| July 28, 2025 | 3.44 | 3.42 | 3.42 | 3.51 | 3.41 | 202.68M |
| July 25, 2025 | 3.75 | 3.48 | 3.48 | 3.82 | 3.47 | 412.18M |
| July 24, 2025 | 4.05 | 3.77 | 3.77 | 4.05 | 3.68 | 596.57M |
| July 23, 2025 | 4 | 4.09 | 4.09 | 4.09 | 3.79 | 306.76M |
| July 22, 2025 | 3.58 | 3.72 | 3.72 | 3.72 | 3.43 | 486.97M |
| July 21, 2025 | 3.2 | 3.38 | 3.38 | 3.38 | 3.2 | 241.6M |
| July 18, 2025 | 3.04 | 3.07 | 3.07 | 3.07 | 3.03 | 36.57M |
| July 17, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.01 | 38.84M |
| July 16, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.02 | 29.2M |
| July 15, 2025 | 3.08 | 3.03 | 3.03 | 3.09 | 3.02 | 53.02M |
| July 14, 2025 | 3.1 | 3.08 | 3.08 | 3.14 | 3.08 | 50.31M |
| July 11, 2025 | 3.06 | 3.09 | 3.09 | 3.1 | 3.05 | 54.73M |
| July 10, 2025 | 3.04 | 3.06 | 3.06 | 3.07 | 3.03 | 43.52M |
| July 09, 2025 | 3.05 | 3.05 | 3.05 | 3.09 | 3.04 | 63.53M |
| July 08, 2025 | 3.03 | 3.05 | 3.05 | 3.05 | 3.01 | 40.1M |
| July 07, 2025 | 3.01 | 3.04 | 3.04 | 3.04 | 3 | 35.5M |
| July 04, 2025 | 3.02 | 3.01 | 3.01 | 3.04 | 3.01 | 43.66M |
| July 03, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3 | 44.09M |
| July 02, 2025 | 3.02 | 3.04 | 3.04 | 3.06 | 3 | 72.93M |
| July 01, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 2.99 | 45.5M |
| June 30, 2025 | 2.97 | 3 | 3 | 3.01 | 2.97 | 51.43M |
| June 27, 2025 | 2.95 | 2.96 | 2.96 | 3 | 2.95 | 42.75M |
| June 26, 2025 | 2.97 | 2.95 | 2.95 | 2.99 | 2.95 | 53.69M |
| June 25, 2025 | 2.95 | 2.97 | 2.97 | 2.98 | 2.93 | 56.33M |
| June 24, 2025 | 2.91 | 2.95 | 2.95 | 2.96 | 2.91 | 46.09M |
| June 23, 2025 | 2.89 | 2.92 | 2.92 | 2.93 | 2.88 | 36.03M |
| June 20, 2025 | 2.91 | 2.9 | 2.9 | 2.92 | 2.89 | 31.78M |
| June 19, 2025 | 3.01 | 2.91 | 2.91 | 3.02 | 2.89 | 98.35M |
| June 18, 2025 | 3.02 | 3.01 | 3.01 | 3.07 | 3.01 | 71.12M |
| June 17, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 3 | 53.34M |
| June 16, 2025 | 3.03 | 3.01 | 3.01 | 3.06 | 3 | 64.03M |
| June 13, 2025 | 3 | 3.04 | 3.04 | 3.08 | 2.98 | 102.35M |
| June 12, 2025 | 3 | 3 | 3 | 3.02 | 2.98 | 51.43M |
| June 11, 2025 | 2.99 | 3 | 3 | 3.02 | 2.99 | 51.03M |
| June 10, 2025 | 3.05 | 3 | 3 | 3.06 | 2.97 | 73.19M |
| June 09, 2025 | 3.03 | 3.06 | 3.06 | 3.06 | 3.02 | 67.47M |
| June 06, 2025 | 3.02 | 3.03 | 3.03 | 3.05 | 3 | 53.71M |
| June 05, 2025 | 3.02 | 3.03 | 3.03 | 3.04 | 3 | 59.13M |
| June 04, 2025 | 3.04 | 3.03 | 3.03 | 3.07 | 3.01 | 68.58M |
| June 03, 2025 | 3.02 | 3.04 | 3.04 | 3.04 | 3 | 70.44M |
| May 30, 2025 | 3.13 | 3.03 | 3.03 | 3.14 | 3.02 | 110.97M |
| May 29, 2025 | 3.09 | 3.15 | 3.15 | 3.24 | 3.06 | 151.94M |
| May 28, 2025 | 3.07 | 3.1 | 3.1 | 3.15 | 3.04 | 134.53M |
| May 27, 2025 | 3.08 | 3.07 | 3.07 | 3.15 | 3.04 | 131.25M |
| May 26, 2025 | 2.94 | 3.09 | 3.09 | 3.13 | 2.94 | 200.66M |