3.06
+0.05(+1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.01 | 3.06 | 3.06 | 3.08 | 3 | 109.91M |
| August 15, 2025 | 2.98 | 3.01 | 3.01 | 3.02 | 2.97 | 52.56M |
| August 14, 2025 | 3.03 | 2.98 | 2.98 | 3.05 | 2.97 | 68.32M |
| August 13, 2025 | 3.03 | 3.03 | 3.03 | 3.07 | 3 | 79.87M |
| August 12, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 3 | 59.11M |
| August 11, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 2.99 | 42.07M |
| August 08, 2025 | 2.98 | 3.02 | 3.02 | 3.03 | 2.98 | 56.36M |
| August 07, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.98 | 31.51M |
| August 06, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.97 | 33.73M |
| August 05, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.97 | 32.03M |
| August 04, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.93 | 35.47M |
| August 01, 2025 | 2.99 | 2.98 | 2.98 | 3 | 2.98 | 34.58M |
| July 31, 2025 | 3.01 | 2.99 | 2.99 | 3.02 | 2.98 | 58.25M |
| July 30, 2025 | 3.01 | 3.02 | 3.02 | 3.04 | 3.01 | 49.48M |
| July 29, 2025 | 3.03 | 3.03 | 3.03 | 3.04 | 3 | 59.56M |
| July 28, 2025 | 3.06 | 3.03 | 3.03 | 3.07 | 3.02 | 50.35M |
| July 25, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3.06 | 57.38M |
| July 24, 2025 | 3.05 | 3.1 | 3.1 | 3.1 | 3.03 | 88.79M |
| July 23, 2025 | 3.05 | 3.05 | 3.05 | 3.08 | 3.03 | 82.35M |
| July 22, 2025 | 3.03 | 3.05 | 3.05 | 3.05 | 3 | 66.75M |
| July 21, 2025 | 3 | 3.04 | 3.04 | 3.04 | 2.99 | 53.7M |
| July 18, 2025 | 3.01 | 3 | 3 | 3.02 | 2.98 | 50.08M |
| July 17, 2025 | 3.01 | 3.02 | 3.02 | 3.02 | 3 | 38.36M |
| July 16, 2025 | 3 | 3.01 | 3.01 | 3.02 | 3 | 40.72M |
| July 15, 2025 | 3.06 | 3.01 | 3.01 | 3.06 | 2.99 | 76.95M |
| July 14, 2025 | 3.09 | 3.05 | 3.05 | 3.1 | 3.04 | 57.13M |
| July 11, 2025 | 3.1 | 3.09 | 3.09 | 3.13 | 3.08 | 60.17M |
| July 10, 2025 | 3.1 | 3.11 | 3.11 | 3.13 | 3.08 | 60.28M |
| July 09, 2025 | 3.13 | 3.12 | 3.12 | 3.16 | 3.09 | 100.75M |
| July 08, 2025 | 3.06 | 3.12 | 3.12 | 3.12 | 3.05 | 117.92M |
| July 07, 2025 | 3.01 | 3.06 | 3.06 | 3.07 | 2.99 | 58.55M |
| July 04, 2025 | 3.07 | 3.01 | 3.01 | 3.08 | 3.01 | 54.4M |
| July 03, 2025 | 3.07 | 3.06 | 3.06 | 3.09 | 3.05 | 45.38M |
| July 02, 2025 | 3.09 | 3.08 | 3.08 | 3.1 | 3.05 | 59.53M |
| July 01, 2025 | 3.06 | 3.09 | 3.09 | 3.11 | 3.05 | 73.08M |
| June 30, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 3.04 | 48.19M |
| June 27, 2025 | 3.06 | 3.05 | 3.05 | 3.07 | 3.03 | 55.53M |
| June 26, 2025 | 3.09 | 3.05 | 3.05 | 3.1 | 3.05 | 68.17M |
| June 25, 2025 | 3.06 | 3.1 | 3.1 | 3.11 | 3.04 | 99.54M |
| June 24, 2025 | 3.02 | 3.08 | 3.08 | 3.09 | 3 | 95.64M |
| June 23, 2025 | 2.95 | 3.03 | 3.03 | 3.04 | 2.95 | 70.92M |
| June 20, 2025 | 3 | 2.96 | 2.96 | 3.01 | 2.96 | 53.18M |
| June 19, 2025 | 3 | 2.99 | 2.99 | 3.05 | 2.98 | 73.79M |
| June 18, 2025 | 3.07 | 3.02 | 3.02 | 3.08 | 3.01 | 83.67M |
| June 17, 2025 | 3.11 | 3.08 | 3.08 | 3.13 | 3.06 | 102.33M |
| June 16, 2025 | 3.06 | 3.12 | 3.12 | 3.17 | 3.06 | 134.42M |
| June 13, 2025 | 3.22 | 3.13 | 3.13 | 3.36 | 3.11 | 236.1M |
| June 12, 2025 | 3.09 | 3.08 | 3.08 | 3.12 | 3.06 | 66.11M |
| June 11, 2025 | 3.03 | 3.11 | 3.11 | 3.12 | 3.02 | 122.12M |
| June 10, 2025 | 3.09 | 3.04 | 3.04 | 3.11 | 3 | 82.99M |
| June 09, 2025 | 3.05 | 3.08 | 3.08 | 3.1 | 3.02 | 92.6M |
| June 06, 2025 | 2.99 | 3.05 | 3.05 | 3.08 | 2.98 | 113.1M |
| June 05, 2025 | 3.01 | 2.99 | 2.99 | 3.01 | 2.96 | 49.73M |
| June 04, 2025 | 2.99 | 3 | 3 | 3.01 | 2.98 | 39.54M |
| June 03, 2025 | 2.96 | 3 | 3 | 3.02 | 2.95 | 47.31M |
| May 30, 2025 | 2.99 | 3 | 3 | 3.04 | 2.98 | 58.93M |
| May 29, 2025 | 2.98 | 3 | 3 | 3.02 | 2.96 | 56.37M |
| May 28, 2025 | 2.99 | 2.99 | 2.99 | 3.03 | 2.94 | 62.68M |
| May 27, 2025 | 2.96 | 3 | 3 | 3.01 | 2.95 | 49.61M |
| May 26, 2025 | 2.95 | 2.96 | 2.96 | 2.98 | 2.93 | 38.62M |