3.20
-0.01(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.22 | 3.2 | 3.2 | 3.28 | 3.19 | 206.04M |
| August 15, 2025 | 3.19 | 3.21 | 3.21 | 3.23 | 3.19 | 128.21M |
| August 14, 2025 | 3.2 | 3.19 | 3.19 | 3.27 | 3.18 | 196.04M |
| August 13, 2025 | 3.18 | 3.2 | 3.2 | 3.22 | 3.17 | 183.46M |
| August 12, 2025 | 3.2 | 3.18 | 3.18 | 3.21 | 3.17 | 136.54M |
| August 11, 2025 | 3.15 | 3.2 | 3.2 | 3.21 | 3.15 | 223.2M |
| August 08, 2025 | 3.04 | 3.12 | 3.12 | 3.13 | 3.03 | 162.22M |
| August 07, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.02 | 87.23M |
| August 06, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 3 | 74.32M |
| August 05, 2025 | 3.01 | 3.02 | 3.02 | 3.02 | 3 | 68.34M |
| August 04, 2025 | 2.99 | 3 | 3 | 3.01 | 2.99 | 68.96M |
| August 01, 2025 | 3.03 | 3 | 3 | 3.04 | 2.99 | 98.26M |
| July 31, 2025 | 3.07 | 3.03 | 3.03 | 3.08 | 3.02 | 125.04M |
| July 30, 2025 | 3.07 | 3.08 | 3.08 | 3.11 | 3.06 | 115.2M |
| July 29, 2025 | 3.09 | 3.07 | 3.07 | 3.09 | 3.05 | 99.75M |
| July 28, 2025 | 3.1 | 3.09 | 3.09 | 3.12 | 3.08 | 105.47M |
| July 25, 2025 | 3.2 | 3.11 | 3.11 | 3.2 | 3.1 | 164.09M |
| July 24, 2025 | 3.16 | 3.21 | 3.21 | 3.23 | 3.13 | 185.15M |
| July 23, 2025 | 3.24 | 3.17 | 3.17 | 3.26 | 3.16 | 198.07M |
| July 22, 2025 | 3.14 | 3.23 | 3.23 | 3.25 | 3.1 | 273.75M |
| July 21, 2025 | 3.06 | 3.14 | 3.14 | 3.15 | 3.06 | 219.47M |
| July 18, 2025 | 3.02 | 3.07 | 3.01 | 3.07 | 3.02 | 74.69M |
| July 17, 2025 | 3.02 | 3.02 | 3.02 | 3.04 | 3.01 | 56.51M |
| July 16, 2025 | 3.05 | 3.02 | 3.02 | 3.06 | 3 | 75.82M |
| July 15, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 3.03 | 92.97M |
| July 14, 2025 | 3.07 | 3.08 | 3.08 | 3.11 | 3.07 | 97.55M |
| July 11, 2025 | 3.07 | 3.07 | 3.07 | 3.13 | 3.05 | 150.98M |
| July 10, 2025 | 3.03 | 3.06 | 3.06 | 3.08 | 3.02 | 116.8M |
| July 09, 2025 | 3.03 | 3.03 | 3.03 | 3.07 | 3.02 | 100.91M |
| July 08, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 2.98 | 101.38M |
| July 07, 2025 | 3.01 | 3.01 | 3.01 | 3.03 | 3 | 46.92M |
| July 04, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3.01 | 58.37M |
| July 03, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 3.01 | 64.1M |
| July 02, 2025 | 2.98 | 3.02 | 3.02 | 3.03 | 2.97 | 105.8M |
| July 01, 2025 | 2.99 | 2.98 | 2.98 | 2.99 | 2.96 | 64.28M |
| June 30, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.98 | 45.72M |
| June 27, 2025 | 2.96 | 2.98 | 2.98 | 3 | 2.95 | 93.18M |
| June 26, 2025 | 2.97 | 2.96 | 2.96 | 2.98 | 2.95 | 58.84M |
| June 25, 2025 | 2.94 | 2.97 | 2.97 | 2.97 | 2.93 | 82.74M |
| June 24, 2025 | 2.92 | 2.95 | 2.95 | 2.95 | 2.91 | 78.5M |
| June 23, 2025 | 2.89 | 2.91 | 2.91 | 2.92 | 2.88 | 55.74M |
| June 20, 2025 | 2.88 | 2.9 | 2.9 | 2.91 | 2.88 | 53.36M |
| June 19, 2025 | 2.92 | 2.88 | 2.88 | 2.92 | 2.88 | 61.45M |
| June 18, 2025 | 2.93 | 2.92 | 2.92 | 2.94 | 2.91 | 53.43M |
| June 17, 2025 | 2.92 | 2.94 | 2.94 | 2.95 | 2.91 | 66.04M |
| June 16, 2025 | 2.93 | 2.92 | 2.92 | 2.94 | 2.92 | 45.85M |
| June 13, 2025 | 2.94 | 2.94 | 2.94 | 2.95 | 2.92 | 74.76M |
| June 12, 2025 | 2.95 | 2.94 | 2.94 | 2.96 | 2.93 | 49.79M |
| June 11, 2025 | 2.95 | 2.95 | 2.95 | 2.97 | 2.93 | 66.32M |
| June 10, 2025 | 2.96 | 2.94 | 2.94 | 2.97 | 2.92 | 65.91M |
| June 09, 2025 | 2.95 | 2.96 | 2.96 | 2.96 | 2.94 | 43.41M |
| June 06, 2025 | 2.93 | 2.95 | 2.95 | 2.96 | 2.92 | 71.75M |
| June 05, 2025 | 2.94 | 2.93 | 2.93 | 2.95 | 2.92 | 40.55M |
| June 04, 2025 | 2.93 | 2.95 | 2.95 | 2.95 | 2.92 | 46.29M |
| June 03, 2025 | 2.92 | 2.93 | 2.93 | 2.94 | 2.91 | 54.12M |
| May 30, 2025 | 2.93 | 2.93 | 2.93 | 2.94 | 2.91 | 45.9M |
| May 29, 2025 | 2.92 | 2.93 | 2.93 | 2.94 | 2.91 | 45.39M |
| May 28, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.91 | 21.19M |
| May 27, 2025 | 2.91 | 2.93 | 2.93 | 2.93 | 2.91 | 34.98M |
| May 26, 2025 | 2.92 | 2.91 | 2.91 | 2.93 | 2.91 | 32.16M |