2.79
-0.1(-3.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.8 | 2.89 | 2.89 | 2.9 | 2.8 | 85M |
| September 04, 2025 | 2.77 | 2.77 | 2.77 | 2.85 | 2.7 | 80.09M |
| September 03, 2025 | 2.75 | 2.79 | 2.79 | 2.86 | 2.71 | 68.75M |
| September 02, 2025 | 2.74 | 2.76 | 2.76 | 2.82 | 2.71 | 73.03M |
| September 01, 2025 | 2.78 | 2.73 | 2.73 | 2.79 | 2.67 | 62.09M |
| August 29, 2025 | 2.63 | 2.78 | 2.78 | 2.84 | 2.6 | 116.08M |
| August 28, 2025 | 2.65 | 2.64 | 2.64 | 2.69 | 2.54 | 61.34M |
| August 27, 2025 | 2.73 | 2.65 | 2.65 | 2.79 | 2.65 | 62.66M |
| August 26, 2025 | 2.73 | 2.73 | 2.73 | 2.76 | 2.7 | 42.83M |
| August 25, 2025 | 2.76 | 2.75 | 2.75 | 2.81 | 2.73 | 58.36M |
| August 22, 2025 | 2.8 | 2.76 | 2.76 | 2.8 | 2.68 | 62.23M |
| August 21, 2025 | 2.82 | 2.81 | 2.81 | 2.85 | 2.78 | 54.13M |
| August 20, 2025 | 2.87 | 2.81 | 2.81 | 2.88 | 2.79 | 49.46M |
| August 19, 2025 | 2.87 | 2.87 | 2.87 | 2.94 | 2.83 | 68.87M |
| August 18, 2025 | 2.95 | 2.87 | 2.87 | 2.98 | 2.86 | 99.11M |
| August 15, 2025 | 2.95 | 2.95 | 2.95 | 3.1 | 2.86 | 143.83M |
| August 14, 2025 | 2.61 | 2.94 | 2.94 | 3.01 | 2.61 | 206.24M |
| August 13, 2025 | 2.48 | 2.74 | 2.74 | 2.79 | 2.48 | 182.11M |
| August 12, 2025 | 2.77 | 2.76 | 2.76 | 2.85 | 2.76 | 54.54M |
| August 11, 2025 | 3.04 | 3.07 | 3.07 | 3.1 | 2.99 | 57.2M |
| August 08, 2025 | 3.11 | 3.06 | 3.06 | 3.15 | 3.03 | 65.93M |
| August 07, 2025 | 2.95 | 3.01 | 3.01 | 3.02 | 2.93 | 44.31M |
| August 06, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.92 | 23.73M |
| August 05, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.93 | 28.39M |
| August 04, 2025 | 2.92 | 2.92 | 2.92 | 2.94 | 2.88 | 32.98M |
| August 01, 2025 | 2.99 | 2.94 | 2.94 | 3 | 2.92 | 52.14M |
| July 31, 2025 | 3.03 | 2.98 | 2.98 | 3.06 | 2.98 | 44.56M |
| July 30, 2025 | 3.12 | 3.05 | 3.05 | 3.12 | 3.05 | 31.86M |
| July 29, 2025 | 3.09 | 3.11 | 3.11 | 3.12 | 3.07 | 30.17M |
| July 28, 2025 | 3.12 | 3.09 | 3.09 | 3.12 | 3.08 | 33.46M |
| July 25, 2025 | 3.13 | 3.12 | 3.12 | 3.15 | 3.11 | 27.42M |
| July 24, 2025 | 3.1 | 3.13 | 3.13 | 3.15 | 3.08 | 33.77M |
| July 23, 2025 | 3.11 | 3.09 | 3.09 | 3.14 | 3.09 | 32.95M |
| July 22, 2025 | 3.17 | 3.12 | 3.12 | 3.19 | 3.11 | 42.02M |
| July 21, 2025 | 3.14 | 3.16 | 3.16 | 3.17 | 3.13 | 41.67M |
| July 18, 2025 | 3.18 | 3.14 | 3.14 | 3.18 | 3.12 | 30.37M |
| July 17, 2025 | 3.2 | 3.17 | 3.17 | 3.22 | 3.15 | 43.47M |
| July 16, 2025 | 3.23 | 3.2 | 3.2 | 3.28 | 3.19 | 42.29M |
| July 15, 2025 | 3.35 | 3.22 | 3.22 | 3.36 | 3.2 | 63.86M |
| July 14, 2025 | 3.37 | 3.38 | 3.38 | 3.42 | 3.32 | 47.87M |
| July 11, 2025 | 3.33 | 3.38 | 3.38 | 3.4 | 3.31 | 76.22M |
| July 10, 2025 | 3.26 | 3.32 | 3.32 | 3.35 | 3.25 | 59.73M |
| July 09, 2025 | 3.29 | 3.28 | 3.28 | 3.29 | 3.25 | 33.58M |
| July 08, 2025 | 3.27 | 3.28 | 3.28 | 3.29 | 3.25 | 39.66M |
| July 07, 2025 | 3.27 | 3.28 | 3.28 | 3.31 | 3.25 | 41.55M |
| July 04, 2025 | 3.34 | 3.28 | 3.28 | 3.37 | 3.26 | 56.94M |
| July 03, 2025 | 3.3 | 3.32 | 3.32 | 3.36 | 3.28 | 72.62M |
| July 02, 2025 | 3.37 | 3.32 | 3.32 | 3.38 | 3.25 | 149.73M |
| July 01, 2025 | 3.12 | 3.42 | 3.42 | 3.42 | 3.09 | 165.43M |
| June 30, 2025 | 3.11 | 3.11 | 3.11 | 3.19 | 3.1 | 41.2M |
| June 27, 2025 | 3.07 | 3.09 | 3.09 | 3.13 | 3.06 | 36.93M |
| June 26, 2025 | 3.08 | 3.07 | 3.07 | 3.1 | 3.06 | 23.27M |
| June 25, 2025 | 3.06 | 3.1 | 3.1 | 3.11 | 3.05 | 30.85M |
| June 24, 2025 | 3.03 | 3.07 | 3.07 | 3.07 | 3.02 | 19.17M |
| June 23, 2025 | 2.93 | 3.03 | 3.03 | 3.03 | 2.93 | 20.65M |
| June 20, 2025 | 3.03 | 3.02 | 3.02 | 3.05 | 3 | 11.94M |
| June 19, 2025 | 3.08 | 3.01 | 3.01 | 3.08 | 3 | 27.36M |
| June 18, 2025 | 3.11 | 3.08 | 3.08 | 3.11 | 3.05 | 28.64M |
| June 17, 2025 | 3.13 | 3.11 | 3.11 | 3.18 | 3.08 | 33.79M |
| June 16, 2025 | 3.08 | 3.11 | 3.11 | 3.14 | 3.06 | 21.87M |