3.32
-0.02(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2025 | 3.11 | 3.19 | 3.19 | 3.2 | 3.11 | 148.16M |
| April 30, 2025 | 3.11 | 3.1 | 3.1 | 3.19 | 3.09 | 153.95M |
| April 29, 2025 | 3.18 | 3.14 | 3.14 | 3.29 | 3.12 | 326.06M |
| April 28, 2025 | 3.11 | 3.12 | 3.12 | 3.16 | 3.07 | 218.96M |
| April 25, 2025 | 3.05 | 3.07 | 3.07 | 3.08 | 3.03 | 155.68M |
| April 24, 2025 | 2.98 | 3.03 | 3.03 | 3.09 | 2.97 | 155.4M |
| April 23, 2025 | 2.97 | 2.97 | 2.97 | 3.02 | 2.96 | 118.45M |
| April 22, 2025 | 2.96 | 2.95 | 2.95 | 2.99 | 2.94 | 95.65M |
| April 21, 2025 | 2.94 | 2.97 | 2.97 | 2.99 | 2.93 | 96M |
| April 18, 2025 | 2.95 | 2.93 | 2.93 | 2.96 | 2.91 | 69.13M |
| April 17, 2025 | 2.93 | 2.94 | 2.94 | 2.97 | 2.91 | 94.94M |
| April 16, 2025 | 2.91 | 2.93 | 2.93 | 2.98 | 2.9 | 151.93M |
| April 15, 2025 | 2.88 | 2.9 | 2.9 | 2.91 | 2.85 | 108.99M |
| April 14, 2025 | 2.82 | 2.86 | 2.86 | 2.87 | 2.82 | 100.59M |
| April 11, 2025 | 2.83 | 2.81 | 2.81 | 2.83 | 2.79 | 92.69M |
| April 10, 2025 | 2.85 | 2.84 | 2.84 | 2.87 | 2.82 | 113.38M |
| April 09, 2025 | 2.83 | 2.83 | 2.83 | 2.84 | 2.73 | 149.48M |
| April 08, 2025 | 2.76 | 2.85 | 2.85 | 2.87 | 2.76 | 144.49M |
| April 07, 2025 | 2.88 | 2.75 | 2.75 | 2.91 | 2.69 | 195.05M |
| April 03, 2025 | 2.94 | 2.98 | 2.98 | 2.99 | 2.93 | 83.05M |