3.47
+0.06(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 3.41 | 3.47 | 3.47 | 3.53 | 3.4 | 296.51M |
| July 29, 2025 | 3.43 | 3.41 | 3.41 | 3.44 | 3.36 | 213.71M |
| July 28, 2025 | 3.46 | 3.44 | 3.44 | 3.49 | 3.42 | 191.25M |
| July 25, 2025 | 3.62 | 3.47 | 3.47 | 3.62 | 3.46 | 391.92M |
| July 24, 2025 | 3.65 | 3.64 | 3.64 | 3.72 | 3.56 | 486.79M |
| July 23, 2025 | 4.08 | 3.74 | 3.74 | 4.14 | 3.73 | 915.76M |
| July 22, 2025 | 3.63 | 3.89 | 3.89 | 3.89 | 3.62 | 662.41M |
| July 21, 2025 | 3.58 | 3.54 | 3.54 | 3.65 | 3.47 | 642.3M |
| July 18, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.27 | 95.02M |
| July 17, 2025 | 3.32 | 3.29 | 3.29 | 3.34 | 3.26 | 121.45M |
| July 16, 2025 | 3.35 | 3.32 | 3.32 | 3.37 | 3.3 | 104.98M |
| July 15, 2025 | 3.47 | 3.37 | 3.37 | 3.47 | 3.34 | 152.13M |
| July 14, 2025 | 3.42 | 3.5 | 3.5 | 3.51 | 3.42 | 164.94M |
| July 11, 2025 | 3.48 | 3.42 | 3.42 | 3.48 | 3.4 | 125.07M |
| July 10, 2025 | 3.49 | 3.47 | 3.47 | 3.55 | 3.46 | 124.36M |
| July 09, 2025 | 3.5 | 3.5 | 3.5 | 3.61 | 3.48 | 156.27M |
| July 08, 2025 | 3.51 | 3.49 | 3.49 | 3.52 | 3.43 | 177.97M |
| July 07, 2025 | 3.4 | 3.49 | 3.49 | 3.51 | 3.35 | 243.76M |
| July 04, 2025 | 3.34 | 3.35 | 3.35 | 3.38 | 3.33 | 95.3M |
| July 03, 2025 | 3.35 | 3.32 | 3.32 | 3.36 | 3.28 | 74.66M |
| July 02, 2025 | 3.29 | 3.34 | 3.34 | 3.37 | 3.28 | 131.32M |
| July 01, 2025 | 3.17 | 3.29 | 3.29 | 3.32 | 3.16 | 177.72M |
| June 30, 2025 | 3.15 | 3.17 | 3.17 | 3.21 | 3.14 | 85.62M |
| June 27, 2025 | 3.24 | 3.15 | 3.15 | 3.26 | 3.14 | 153.71M |
| June 26, 2025 | 3.25 | 3.25 | 3.25 | 3.28 | 3.24 | 61.62M |
| June 25, 2025 | 3.23 | 3.26 | 3.26 | 3.27 | 3.21 | 73.22M |
| June 24, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.19 | 81.75M |
| June 23, 2025 | 3.21 | 3.21 | 3.21 | 3.24 | 3.19 | 80.91M |
| June 20, 2025 | 3.21 | 3.22 | 3.22 | 3.25 | 3.2 | 72.79M |
| June 19, 2025 | 3.29 | 3.21 | 3.21 | 3.3 | 3.2 | 103.86M |
| June 18, 2025 | 3.32 | 3.3 | 3.3 | 3.33 | 3.27 | 58.14M |
| June 17, 2025 | 3.29 | 3.32 | 3.32 | 3.32 | 3.24 | 78.24M |
| June 16, 2025 | 3.31 | 3.29 | 3.29 | 3.35 | 3.27 | 102.33M |
| June 13, 2025 | 3.28 | 3.3 | 3.3 | 3.34 | 3.27 | 105.81M |
| June 12, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.27 | 64.07M |
| June 11, 2025 | 3.25 | 3.3 | 3.3 | 3.32 | 3.23 | 100.13M |
| June 10, 2025 | 3.22 | 3.25 | 3.25 | 3.28 | 3.21 | 127.25M |
| June 09, 2025 | 3.22 | 3.22 | 3.22 | 3.24 | 3.18 | 85.35M |
| June 06, 2025 | 3.18 | 3.21 | 3.21 | 3.22 | 3.17 | 68.03M |
| June 05, 2025 | 3.2 | 3.18 | 3.18 | 3.23 | 3.18 | 62.23M |
| June 04, 2025 | 3.21 | 3.2 | 3.2 | 3.25 | 3.19 | 72.44M |
| June 03, 2025 | 3.2 | 3.22 | 3.22 | 3.23 | 3.15 | 87.58M |
| May 30, 2025 | 3.2 | 3.19 | 3.19 | 3.23 | 3.18 | 71.24M |
| May 29, 2025 | 3.22 | 3.2 | 3.2 | 3.23 | 3.19 | 71.44M |
| May 28, 2025 | 3.27 | 3.22 | 3.22 | 3.27 | 3.18 | 94.6M |
| May 27, 2025 | 3.28 | 3.27 | 3.27 | 3.31 | 3.25 | 73.25M |
| May 26, 2025 | 3.23 | 3.28 | 3.28 | 3.29 | 3.22 | 84.34M |
| May 23, 2025 | 3.28 | 3.23 | 3.23 | 3.29 | 3.21 | 98.89M |
| May 22, 2025 | 3.32 | 3.29 | 3.29 | 3.36 | 3.27 | 79.12M |
| May 21, 2025 | 3.35 | 3.34 | 3.34 | 3.39 | 3.33 | 100.6M |
| May 20, 2025 | 3.26 | 3.34 | 3.34 | 3.35 | 3.26 | 117.79M |
| May 19, 2025 | 3.22 | 3.27 | 3.27 | 3.29 | 3.21 | 105.66M |
| May 16, 2025 | 3.21 | 3.22 | 3.22 | 3.24 | 3.2 | 75.04M |
| May 15, 2025 | 3.24 | 3.23 | 3.23 | 3.29 | 3.21 | 89.93M |
| May 14, 2025 | 3.26 | 3.25 | 3.25 | 3.27 | 3.2 | 85.71M |
| May 13, 2025 | 3.23 | 3.26 | 3.26 | 3.27 | 3.18 | 120.08M |
| May 12, 2025 | 3.29 | 3.24 | 3.24 | 3.32 | 3.22 | 159.52M |
| May 09, 2025 | 3.2 | 3.3 | 3.3 | 3.33 | 3.2 | 182.75M |
| May 08, 2025 | 3.19 | 3.2 | 3.2 | 3.22 | 3.17 | 107.94M |
| May 07, 2025 | 3.2 | 3.18 | 3.18 | 3.22 | 3.15 | 117.56M |