3.21
+0.05(+1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.07 | 21.28M |
| September 04, 2025 | 3.15 | 3.11 | 3.11 | 3.16 | 3.07 | 23.15M |
| September 03, 2025 | 3.18 | 3.1 | 3.1 | 3.22 | 3.08 | 23.01M |
| September 02, 2025 | 3.26 | 3.2 | 3.2 | 3.29 | 3.17 | 30.53M |
| September 01, 2025 | 3.23 | 3.27 | 3.27 | 3.32 | 3.19 | 28.55M |
| August 29, 2025 | 3.26 | 3.25 | 3.25 | 3.35 | 3.22 | 23.16M |
| August 28, 2025 | 3.23 | 3.23 | 3.23 | 3.3 | 3.14 | 24.25M |
| August 27, 2025 | 3.33 | 3.23 | 3.23 | 3.34 | 3.22 | 22.2M |
| August 26, 2025 | 3.3 | 3.35 | 3.35 | 3.38 | 3.26 | 28.27M |
| August 25, 2025 | 3.25 | 3.33 | 3.33 | 3.41 | 3.23 | 43.68M |
| August 22, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.2 | 20.5M |
| August 21, 2025 | 3.24 | 3.23 | 3.23 | 3.27 | 3.21 | 23.58M |
| August 20, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.19 | 25.01M |
| August 19, 2025 | 3.23 | 3.22 | 3.22 | 3.27 | 3.21 | 21.56M |
| August 18, 2025 | 3.2 | 3.24 | 3.24 | 3.27 | 3.13 | 27.93M |
| August 15, 2025 | 3.1 | 3.19 | 3.19 | 3.19 | 3.08 | 27.32M |
| August 14, 2025 | 3.14 | 3.07 | 3.07 | 3.2 | 3.07 | 24.81M |
| August 13, 2025 | 3.15 | 3.14 | 3.14 | 3.2 | 3.13 | 18.52M |
| August 12, 2025 | 3.11 | 3.14 | 3.14 | 3.19 | 3.1 | 22.8M |
| August 11, 2025 | 3.05 | 3.11 | 3.11 | 3.13 | 3.05 | 23.75M |
| August 08, 2025 | 3.05 | 3.05 | 3.05 | 3.07 | 3.01 | 14.96M |
| August 07, 2025 | 3.07 | 3.05 | 3.05 | 3.08 | 3.02 | 16.73M |
| August 06, 2025 | 3.05 | 3.08 | 3.08 | 3.1 | 2.99 | 20.3M |
| August 05, 2025 | 3.02 | 3.06 | 3.06 | 3.07 | 3.01 | 19.38M |
| August 04, 2025 | 3.02 | 3.03 | 3.03 | 3.05 | 2.98 | 21.61M |
| August 01, 2025 | 3.22 | 3.06 | 3.06 | 3.3 | 3.02 | 48.96M |
| July 31, 2025 | 3.12 | 3.02 | 3.02 | 3.14 | 2.99 | 29.91M |
| July 30, 2025 | 3.14 | 3.14 | 3.14 | 3.19 | 3.12 | 32.21M |
| July 29, 2025 | 3.19 | 3.16 | 3.16 | 3.21 | 3.1 | 39.06M |
| July 28, 2025 | 3.22 | 3.21 | 3.21 | 3.24 | 3.14 | 32.63M |
| July 25, 2025 | 3.25 | 3.23 | 3.23 | 3.28 | 3.18 | 45.46M |
| July 24, 2025 | 3.12 | 3.28 | 3.28 | 3.35 | 3.1 | 64.06M |
| July 23, 2025 | 3.09 | 3.16 | 3.16 | 3.4 | 3.07 | 78.49M |
| July 22, 2025 | 3.02 | 3.09 | 3.09 | 3.09 | 2.97 | 33.25M |
| July 21, 2025 | 2.92 | 3.01 | 3.01 | 3.05 | 2.92 | 35.66M |
| July 18, 2025 | 2.94 | 2.92 | 2.92 | 2.96 | 2.9 | 18.83M |
| July 17, 2025 | 2.98 | 2.94 | 2.94 | 3 | 2.92 | 21.84M |
| July 16, 2025 | 3.01 | 2.99 | 2.99 | 3.03 | 2.96 | 30.17M |
| July 15, 2025 | 2.98 | 3 | 3 | 3.02 | 2.93 | 41.56M |
| July 14, 2025 | 3 | 2.94 | 2.94 | 3.03 | 2.91 | 31.65M |
| July 11, 2025 | 2.98 | 3.01 | 3.01 | 3.05 | 2.98 | 45.66M |
| July 10, 2025 | 2.83 | 2.99 | 2.99 | 3.02 | 2.82 | 57.36M |
| July 09, 2025 | 2.8 | 2.83 | 2.83 | 2.85 | 2.79 | 26.17M |
| July 08, 2025 | 2.73 | 2.8 | 2.8 | 2.8 | 2.72 | 29.17M |
| July 07, 2025 | 2.67 | 2.72 | 2.72 | 2.74 | 2.66 | 21.11M |
| July 04, 2025 | 2.68 | 2.67 | 2.67 | 2.69 | 2.66 | 16.8M |
| July 03, 2025 | 2.66 | 2.67 | 2.67 | 2.7 | 2.65 | 15.57M |
| July 02, 2025 | 2.62 | 2.66 | 2.66 | 2.67 | 2.62 | 14.74M |
| July 01, 2025 | 2.66 | 2.63 | 2.63 | 2.67 | 2.61 | 10.67M |
| June 30, 2025 | 2.64 | 2.65 | 2.65 | 2.67 | 2.63 | 10.57M |
| June 27, 2025 | 2.64 | 2.64 | 2.64 | 2.67 | 2.63 | 12.24M |
| June 26, 2025 | 2.64 | 2.63 | 2.63 | 2.67 | 2.61 | 12.15M |
| June 25, 2025 | 2.61 | 2.65 | 2.65 | 2.65 | 2.59 | 16.79M |
| June 24, 2025 | 2.55 | 2.61 | 2.61 | 2.61 | 2.54 | 13.53M |
| June 23, 2025 | 2.54 | 2.55 | 2.55 | 2.56 | 2.5 | 11.35M |
| June 20, 2025 | 2.55 | 2.55 | 2.55 | 2.58 | 2.54 | 7.88M |
| June 19, 2025 | 2.6 | 2.56 | 2.56 | 2.61 | 2.55 | 12.34M |
| June 18, 2025 | 2.65 | 2.6 | 2.6 | 2.66 | 2.6 | 10.87M |
| June 17, 2025 | 2.65 | 2.65 | 2.65 | 2.67 | 2.63 | 8.94M |
| June 16, 2025 | 2.61 | 2.65 | 2.65 | 2.68 | 2.6 | 16.21M |