3.01
+0.04(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.94 | 2.97 | 2.97 | 2.97 | 2.91 | 78.04M |
| September 04, 2025 | 2.94 | 2.93 | 2.93 | 2.97 | 2.91 | 104.42M |
| September 03, 2025 | 3.03 | 2.94 | 2.94 | 3.04 | 2.93 | 107.91M |
| September 02, 2025 | 3.05 | 3.01 | 3.01 | 3.07 | 2.98 | 123.92M |
| September 01, 2025 | 3.05 | 3.06 | 3.06 | 3.09 | 3.01 | 100.05M |
| August 29, 2025 | 3.11 | 3.07 | 3.07 | 3.13 | 3.04 | 128.5M |
| August 28, 2025 | 3.08 | 3.07 | 3.07 | 3.12 | 2.99 | 134.65M |
| August 27, 2025 | 3.2 | 3.08 | 3.08 | 3.22 | 3.08 | 155.23M |
| August 26, 2025 | 3.13 | 3.17 | 3.17 | 3.22 | 3.11 | 200.8M |
| August 25, 2025 | 3.02 | 3.17 | 3.17 | 3.29 | 3.01 | 357.77M |
| August 22, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 2.98 | 114.89M |
| August 21, 2025 | 3.08 | 3.05 | 3.05 | 3.08 | 3.04 | 79.6M |
| August 20, 2025 | 3.04 | 3.08 | 3.08 | 3.13 | 3.02 | 146.54M |
| August 19, 2025 | 3.01 | 3.06 | 3.06 | 3.09 | 3.01 | 193.1M |
| August 18, 2025 | 2.99 | 3 | 3 | 3.02 | 2.97 | 110.53M |
| August 15, 2025 | 2.95 | 2.99 | 2.99 | 3.01 | 2.95 | 101.43M |
| August 14, 2025 | 2.98 | 2.96 | 2.96 | 3.01 | 2.95 | 94.61M |
| August 13, 2025 | 3 | 2.98 | 2.98 | 3 | 2.96 | 65.76M |
| August 12, 2025 | 2.98 | 2.98 | 2.98 | 3.02 | 2.98 | 74.38M |
| August 11, 2025 | 3.02 | 3 | 3 | 3.03 | 2.99 | 94.16M |
| August 08, 2025 | 2.97 | 2.96 | 2.96 | 2.98 | 2.95 | 53.21M |
| August 07, 2025 | 2.96 | 2.98 | 2.98 | 2.98 | 2.94 | 79.75M |
| August 06, 2025 | 2.96 | 2.96 | 2.96 | 2.97 | 2.93 | 67.69M |
| August 05, 2025 | 2.97 | 2.96 | 2.96 | 2.98 | 2.95 | 53.16M |
| August 04, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.92 | 58.72M |
| August 01, 2025 | 2.97 | 2.96 | 2.96 | 2.99 | 2.95 | 85.42M |
| July 31, 2025 | 3.09 | 2.98 | 2.98 | 3.1 | 2.97 | 205.52M |
| July 30, 2025 | 3.18 | 3.11 | 3.11 | 3.22 | 3.1 | 199.99M |
| July 29, 2025 | 3.13 | 3.21 | 3.21 | 3.23 | 3.11 | 248.28M |
| July 28, 2025 | 3.12 | 3.13 | 3.13 | 3.16 | 3.07 | 114.98M |
| July 25, 2025 | 3.12 | 3.12 | 3.12 | 3.17 | 3.09 | 127.25M |
| July 24, 2025 | 3.08 | 3.13 | 3.13 | 3.15 | 3.05 | 132.88M |
| July 23, 2025 | 3.09 | 3.1 | 3.1 | 3.18 | 3.08 | 166.25M |
| July 22, 2025 | 3.17 | 3.09 | 3.09 | 3.18 | 3.06 | 176.22M |
| July 21, 2025 | 3.01 | 3.03 | 3.03 | 3.05 | 3.01 | 74.14M |
| July 18, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3 | 80.07M |
| July 17, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 3.02 | 80.06M |
| July 16, 2025 | 3.05 | 3.05 | 3.05 | 3.1 | 3.03 | 106.64M |
| July 15, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.01 | 140M |
| July 14, 2025 | 3.17 | 3.1 | 3.1 | 3.19 | 3.07 | 138.13M |
| July 11, 2025 | 3.19 | 3.19 | 3.19 | 3.25 | 3.16 | 211.75M |
| July 10, 2025 | 3.04 | 3.22 | 3.22 | 3.27 | 3.04 | 316.78M |
| July 09, 2025 | 3.05 | 3.06 | 3.06 | 3.1 | 3.04 | 116.6M |
| July 08, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3.02 | 120.84M |
| July 07, 2025 | 2.96 | 3.05 | 3.05 | 3.08 | 2.95 | 203.8M |
| July 04, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.94 | 60.96M |
| July 03, 2025 | 2.98 | 2.98 | 2.98 | 3.02 | 2.97 | 65.61M |
| July 02, 2025 | 2.96 | 2.99 | 2.99 | 3.01 | 2.95 | 85.88M |
| July 01, 2025 | 2.97 | 2.97 | 2.97 | 2.98 | 2.94 | 50.93M |
| June 30, 2025 | 2.96 | 2.97 | 2.97 | 2.98 | 2.95 | 48.21M |
| June 27, 2025 | 2.96 | 2.96 | 2.96 | 3 | 2.95 | 62.56M |
| June 26, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.95 | 81.03M |
| June 25, 2025 | 2.94 | 3 | 3 | 3.01 | 2.93 | 102.98M |
| June 24, 2025 | 2.92 | 2.94 | 2.94 | 2.96 | 2.91 | 74.38M |
| June 23, 2025 | 2.85 | 2.91 | 2.91 | 2.91 | 2.82 | 56.26M |
| June 20, 2025 | 2.88 | 2.87 | 2.87 | 2.9 | 2.86 | 37.65M |
| June 19, 2025 | 2.92 | 2.87 | 2.87 | 2.92 | 2.87 | 56.04M |
| June 18, 2025 | 2.95 | 2.92 | 2.92 | 2.96 | 2.91 | 53.34M |
| June 17, 2025 | 2.98 | 2.97 | 2.97 | 2.98 | 2.94 | 87.45M |
| June 16, 2025 | 2.94 | 3 | 3 | 3.04 | 2.92 | 126.8M |