2.91
-0.04(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.96 | 2.91 | 2.91 | 2.97 | 2.88 | 40.48M |
| August 15, 2025 | 2.95 | 2.95 | 2.95 | 2.99 | 2.92 | 26.64M |
| August 14, 2025 | 3.04 | 2.96 | 2.96 | 3.05 | 2.95 | 29.48M |
| August 13, 2025 | 3.09 | 3.04 | 3.04 | 3.1 | 3.02 | 35.8M |
| August 12, 2025 | 3.09 | 3.1 | 3.1 | 3.13 | 3.03 | 35.05M |
| August 11, 2025 | 3.01 | 3.09 | 3.09 | 3.12 | 2.96 | 50.77M |
| August 08, 2025 | 3.04 | 3 | 3 | 3.06 | 2.98 | 27.88M |
| August 07, 2025 | 2.93 | 3.04 | 3.04 | 3.06 | 2.91 | 62.31M |
| August 06, 2025 | 3.03 | 2.93 | 2.93 | 3.05 | 2.92 | 44.95M |
| August 05, 2025 | 3.02 | 3.04 | 3.04 | 3.12 | 3 | 44.71M |
| August 04, 2025 | 3 | 2.99 | 2.99 | 3.04 | 2.95 | 47.23M |
| August 01, 2025 | 2.81 | 3 | 3 | 3.08 | 2.8 | 95.63M |
| July 31, 2025 | 2.75 | 2.83 | 2.83 | 3 | 2.73 | 74.67M |
| July 30, 2025 | 2.76 | 2.75 | 2.75 | 2.77 | 2.73 | 17.01M |
| July 29, 2025 | 2.75 | 2.77 | 2.77 | 2.8 | 2.74 | 23.54M |
| July 28, 2025 | 2.82 | 2.76 | 2.76 | 2.83 | 2.75 | 23.44M |
| July 25, 2025 | 2.86 | 2.8 | 2.8 | 2.86 | 2.76 | 35.56M |
| July 24, 2025 | 2.73 | 2.84 | 2.84 | 2.85 | 2.72 | 44.94M |
| July 23, 2025 | 2.7 | 2.74 | 2.74 | 2.79 | 2.68 | 42.22M |
| July 22, 2025 | 2.74 | 2.69 | 2.69 | 2.75 | 2.66 | 33.79M |
| July 21, 2025 | 2.68 | 2.73 | 2.73 | 2.74 | 2.67 | 23.58M |
| July 18, 2025 | 2.73 | 2.69 | 2.69 | 2.74 | 2.68 | 21.28M |
| July 17, 2025 | 2.72 | 2.73 | 2.73 | 2.75 | 2.7 | 23.5M |
| July 16, 2025 | 2.72 | 2.71 | 2.71 | 2.74 | 2.66 | 28.58M |
| July 15, 2025 | 2.79 | 2.72 | 2.72 | 2.79 | 2.71 | 34.73M |
| July 14, 2025 | 2.82 | 2.8 | 2.8 | 2.9 | 2.79 | 43.58M |
| July 11, 2025 | 2.81 | 2.82 | 2.82 | 2.84 | 2.73 | 35.03M |
| July 10, 2025 | 2.8 | 2.81 | 2.81 | 2.86 | 2.79 | 24.98M |
| July 09, 2025 | 2.81 | 2.8 | 2.8 | 2.83 | 2.77 | 23.67M |
| July 08, 2025 | 2.8 | 2.81 | 2.81 | 2.83 | 2.78 | 18.15M |
| July 07, 2025 | 2.8 | 2.8 | 2.8 | 2.82 | 2.77 | 13.23M |
| July 04, 2025 | 2.83 | 2.78 | 2.78 | 2.84 | 2.74 | 32.13M |
| July 03, 2025 | 2.84 | 2.83 | 2.83 | 2.87 | 2.81 | 15.77M |
| July 02, 2025 | 2.89 | 2.83 | 2.83 | 2.9 | 2.79 | 31.84M |
| July 01, 2025 | 2.99 | 2.9 | 2.9 | 3.01 | 2.88 | 31.96M |
| June 30, 2025 | 2.8 | 2.96 | 2.96 | 3.13 | 2.78 | 72.93M |
| June 27, 2025 | 2.98 | 2.9 | 2.9 | 3 | 2.89 | 21.95M |
| June 26, 2025 | 2.99 | 2.98 | 2.98 | 3.03 | 2.97 | 12.88M |
| June 25, 2025 | 3.02 | 3 | 3 | 3.03 | 2.96 | 16.92M |
| June 24, 2025 | 2.83 | 3.01 | 3.01 | 3.07 | 2.82 | 33.33M |
| June 23, 2025 | 2.77 | 2.82 | 2.82 | 2.84 | 2.75 | 14.05M |
| June 20, 2025 | 2.87 | 2.79 | 2.79 | 2.88 | 2.77 | 21.5M |
| June 19, 2025 | 3.01 | 2.86 | 2.86 | 3.01 | 2.83 | 25.5M |
| June 18, 2025 | 2.94 | 2.99 | 2.99 | 3.02 | 2.93 | 14.72M |
| June 17, 2025 | 2.99 | 2.96 | 2.96 | 3.01 | 2.92 | 15.08M |
| June 16, 2025 | 3.04 | 2.94 | 2.94 | 3.04 | 2.88 | 26.62M |
| June 13, 2025 | 3.12 | 3.02 | 3.02 | 3.13 | 3 | 17.95M |
| June 12, 2025 | 3.09 | 3.1 | 3.1 | 3.12 | 3.03 | 19.14M |
| June 11, 2025 | 3.11 | 3.09 | 3.09 | 3.13 | 3.07 | 10.36M |
| June 10, 2025 | 3.2 | 3.1 | 3.1 | 3.21 | 3.05 | 28.54M |
| June 09, 2025 | 3.17 | 3.22 | 3.22 | 3.25 | 3.15 | 15.73M |
| June 06, 2025 | 3.15 | 3.18 | 3.18 | 3.19 | 3.13 | 12.15M |
| June 05, 2025 | 3.22 | 3.16 | 3.16 | 3.23 | 3.14 | 19.22M |
| June 04, 2025 | 3.16 | 3.22 | 3.22 | 3.28 | 3.13 | 19.77M |
| June 03, 2025 | 3.22 | 3.15 | 3.15 | 3.23 | 3.14 | 20.55M |
| May 30, 2025 | 3.23 | 3.23 | 3.23 | 3.29 | 3.2 | 19.8M |
| May 29, 2025 | 3.26 | 3.24 | 3.24 | 3.29 | 3.23 | 23.97M |
| May 28, 2025 | 3.35 | 3.28 | 3.28 | 3.4 | 3.26 | 24.54M |
| May 27, 2025 | 3.27 | 3.35 | 3.35 | 3.36 | 3.25 | 27.29M |
| May 26, 2025 | 3.25 | 3.28 | 3.28 | 3.31 | 3.22 | 26.08M |