3.09
+0.03(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3.07 | 3.09 | 3.09 | 3.15 | 3.07 | 48.3M |
| September 05, 2025 | 2.97 | 3.06 | 3.06 | 3.06 | 2.96 | 37.43M |
| September 04, 2025 | 3.03 | 2.98 | 2.98 | 3.03 | 2.95 | 43.62M |
| September 03, 2025 | 3.11 | 3 | 3 | 3.12 | 2.99 | 51.8M |
| September 02, 2025 | 3.06 | 3.11 | 3.11 | 3.12 | 3.04 | 69.05M |
| September 01, 2025 | 3.05 | 3.07 | 3.07 | 3.07 | 3.01 | 32.03M |
| August 29, 2025 | 3.03 | 3.05 | 3.05 | 3.1 | 3.02 | 47.47M |
| August 28, 2025 | 3.06 | 3.05 | 3.05 | 3.09 | 2.97 | 52.7M |
| August 27, 2025 | 3.1 | 3.06 | 3.06 | 3.15 | 3.05 | 69.49M |
| August 26, 2025 | 3.11 | 3.1 | 3.1 | 3.13 | 3.08 | 49.51M |
| August 25, 2025 | 3.09 | 3.09 | 3.09 | 3.11 | 3.07 | 53.7M |
| August 22, 2025 | 3.12 | 3.09 | 3.09 | 3.12 | 3.05 | 51.18M |
| August 21, 2025 | 3.02 | 3.1 | 3.1 | 3.1 | 3.01 | 94.76M |
| August 20, 2025 | 3 | 3.02 | 3.02 | 3.02 | 2.99 | 39.16M |
| August 19, 2025 | 3.01 | 3 | 3 | 3.03 | 3 | 27.73M |
| August 18, 2025 | 2.99 | 3.01 | 3.01 | 3.02 | 2.98 | 31.41M |
| August 15, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.96 | 26.67M |
| August 14, 2025 | 3.02 | 2.96 | 2.96 | 3.02 | 2.96 | 39.06M |
| August 13, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 3.01 | 26.96M |
| August 12, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.01 | 24.79M |
| August 11, 2025 | 3.04 | 3.05 | 3.05 | 3.05 | 2.99 | 44.31M |
| August 08, 2025 | 3 | 3.05 | 3.05 | 3.07 | 2.99 | 56.51M |
| August 07, 2025 | 3.01 | 3 | 3 | 3.03 | 2.99 | 23.43M |
| August 06, 2025 | 3.03 | 3.01 | 3.01 | 3.03 | 3 | 26.37M |
| August 05, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3.01 | 20.69M |
| August 04, 2025 | 2.99 | 3.02 | 3.02 | 3.02 | 2.98 | 23.87M |
| August 01, 2025 | 2.99 | 3 | 3 | 3.02 | 2.98 | 24.71M |
| July 31, 2025 | 3.06 | 2.99 | 2.99 | 3.07 | 2.98 | 48.46M |
| July 30, 2025 | 3.05 | 3.07 | 3.07 | 3.08 | 3.04 | 44.01M |
| July 29, 2025 | 3.03 | 3.05 | 3.05 | 3.07 | 3.02 | 40.37M |
| July 28, 2025 | 3.06 | 3.04 | 3.04 | 3.08 | 3.03 | 41.55M |
| July 25, 2025 | 3.1 | 3.06 | 3.06 | 3.12 | 3.05 | 59.06M |
| July 24, 2025 | 3.12 | 3.1 | 3.1 | 3.12 | 3.08 | 63.77M |
| July 23, 2025 | 3.18 | 3.13 | 3.13 | 3.22 | 3.12 | 60.49M |
| July 22, 2025 | 3.18 | 3.19 | 3.19 | 3.22 | 3.12 | 71.63M |
| July 21, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.16 | 75.18M |
| July 18, 2025 | 3.21 | 3.18 | 3.18 | 3.21 | 3.14 | 86.11M |
| July 17, 2025 | 3.24 | 3.21 | 3.21 | 3.26 | 3.19 | 91.87M |
| July 16, 2025 | 3.3 | 3.24 | 3.24 | 3.38 | 3.23 | 126.34M |
| July 15, 2025 | 3.5 | 3.28 | 3.28 | 3.52 | 3.25 | 203.48M |
| July 14, 2025 | 3.16 | 3.45 | 3.45 | 3.45 | 3.16 | 117.87M |
| July 11, 2025 | 3.16 | 3.14 | 3.14 | 3.17 | 3.09 | 87.38M |
| July 10, 2025 | 3.17 | 3.2 | 3.2 | 3.26 | 3.12 | 115.94M |
| July 09, 2025 | 3.17 | 3.17 | 3.17 | 3.27 | 3.16 | 110.74M |
| July 08, 2025 | 3.26 | 3.21 | 3.21 | 3.28 | 3.16 | 145.24M |
| July 07, 2025 | 3.25 | 3.32 | 3.32 | 3.43 | 3.2 | 217.32M |
| July 04, 2025 | 3.01 | 3.13 | 3.13 | 3.14 | 3 | 139.04M |
| July 03, 2025 | 2.96 | 3.01 | 3.01 | 3.02 | 2.93 | 78.48M |
| July 02, 2025 | 2.98 | 2.97 | 2.97 | 2.99 | 2.93 | 67.22M |
| July 01, 2025 | 2.86 | 3.01 | 3.01 | 3.05 | 2.85 | 124.54M |
| June 30, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.84 | 22.53M |
| June 27, 2025 | 2.85 | 2.84 | 2.84 | 2.87 | 2.83 | 25.95M |
| June 26, 2025 | 2.86 | 2.84 | 2.84 | 2.88 | 2.84 | 30.5M |
| June 25, 2025 | 2.84 | 2.87 | 2.87 | 2.87 | 2.83 | 29.3M |
| June 24, 2025 | 2.81 | 2.85 | 2.85 | 2.86 | 2.8 | 31.6M |
| June 23, 2025 | 2.79 | 2.81 | 2.81 | 2.82 | 2.78 | 28.51M |
| June 20, 2025 | 2.8 | 2.8 | 2.8 | 2.84 | 2.79 | 26.65M |
| June 19, 2025 | 2.87 | 2.8 | 2.8 | 2.87 | 2.79 | 45.66M |
| June 18, 2025 | 2.89 | 2.87 | 2.87 | 2.9 | 2.86 | 27.79M |
| June 17, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.87 | 36.96M |