3.01
-0.02(-0.66%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.01 | 3.01 | 3.01 | 3.09 | 3 | 101.77M |
September 25, 2025 | 3 | 3.03 | 3.03 | 3.07 | 2.98 | 117.81M |
September 24, 2025 | 2.93 | 3.02 | 3.02 | 3.04 | 2.92 | 150.63M |
September 23, 2025 | 3.08 | 2.95 | 2.95 | 3.08 | 2.92 | 180.54M |
September 22, 2025 | 3.07 | 3.08 | 3.08 | 3.1 | 2.99 | 122.84M |
September 19, 2025 | 3.1 | 3.1 | 3.1 | 3.13 | 2.99 | 153.37M |
September 18, 2025 | 3.2 | 3.09 | 3.09 | 3.21 | 3.05 | 133.92M |
September 17, 2025 | 3.24 | 3.2 | 3.2 | 3.24 | 3.15 | 114.9M |
September 16, 2025 | 3.16 | 3.25 | 3.25 | 3.25 | 3.16 | 193.61M |
September 15, 2025 | 3.15 | 3.18 | 3.18 | 3.19 | 3.07 | 147.17M |
September 12, 2025 | 3.1 | 3.16 | 3.16 | 3.2 | 3.08 | 170.73M |
September 11, 2025 | 3.09 | 3.1 | 3.1 | 3.1 | 3.05 | 121.96M |
September 10, 2025 | 3.05 | 3.11 | 3.11 | 3.11 | 3.04 | 155.03M |
September 09, 2025 | 3.02 | 3.08 | 3.08 | 3.1 | 3 | 209.19M |
September 08, 2025 | 3 | 3.01 | 3.01 | 3.04 | 2.99 | 108.41M |
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 |