3.14
+0.01(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.1 | 3.14 | 3.14 | 3.14 | 3.02 | 149.63M |
| September 04, 2025 | 3.05 | 3.1 | 3.1 | 3.12 | 3.03 | 132.02M |
| September 03, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.03 | 90.32M |
| September 02, 2025 | 3.08 | 3.06 | 3.06 | 3.13 | 3.05 | 100.34M |
| September 01, 2025 | 3.04 | 3.09 | 3.09 | 3.13 | 3.03 | 100.04M |
| August 29, 2025 | 3.07 | 3.02 | 3.02 | 3.1 | 3.02 | 86.37M |
| August 28, 2025 | 3.04 | 3.08 | 3.08 | 3.11 | 2.98 | 119.32M |
| August 27, 2025 | 3.18 | 3.06 | 3.06 | 3.26 | 3.06 | 167.09M |
| August 26, 2025 | 3.1 | 3.13 | 3.13 | 3.14 | 3.07 | 106.56M |
| August 25, 2025 | 3.09 | 3.11 | 3.11 | 3.12 | 3.04 | 130.76M |
| August 22, 2025 | 3.05 | 3.08 | 3.08 | 3.09 | 3.03 | 112.95M |
| August 21, 2025 | 2.99 | 3.05 | 3.05 | 3.08 | 2.98 | 156.77M |
| August 20, 2025 | 2.93 | 2.98 | 2.98 | 2.98 | 2.92 | 101.12M |
| August 19, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.94 | 84.88M |
| August 18, 2025 | 2.92 | 2.96 | 2.96 | 2.97 | 2.91 | 113.55M |
| August 15, 2025 | 2.92 | 2.93 | 2.93 | 2.94 | 2.9 | 80.87M |
| August 14, 2025 | 2.94 | 2.94 | 2.94 | 2.98 | 2.9 | 109.68M |
| August 13, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.91 | 68.92M |
| August 12, 2025 | 2.93 | 2.92 | 2.92 | 2.96 | 2.91 | 59.57M |
| August 11, 2025 | 2.91 | 2.93 | 2.93 | 2.94 | 2.9 | 61.87M |
| August 08, 2025 | 2.94 | 2.92 | 2.92 | 2.95 | 2.91 | 67.53M |
| August 07, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.93 | 83.24M |
| August 06, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.91 | 72.43M |
| August 05, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.92 | 97.67M |
| August 04, 2025 | 2.99 | 2.94 | 2.94 | 3.01 | 2.91 | 128.19M |
| August 01, 2025 | 3.06 | 3.02 | 3.02 | 3.16 | 3.01 | 208.44M |
| July 31, 2025 | 3.16 | 2.98 | 2.98 | 3.17 | 2.98 | 277.05M |
| July 30, 2025 | 2.87 | 3.17 | 3.17 | 3.17 | 2.85 | 281.8M |
| July 29, 2025 | 2.9 | 2.88 | 2.88 | 2.94 | 2.84 | 177.7M |
| July 28, 2025 | 2.84 | 2.94 | 2.94 | 2.99 | 2.84 | 298.93M |
| July 25, 2025 | 3.23 | 3.16 | 3.16 | 3.25 | 3.16 | 114.12M |
| July 24, 2025 | 3.28 | 3.26 | 3.26 | 3.29 | 3.21 | 171.89M |
| July 23, 2025 | 3.13 | 3.17 | 3.17 | 3.27 | 3.12 | 148.71M |
| July 22, 2025 | 3.09 | 3.13 | 3.13 | 3.14 | 3.05 | 88.57M |
| July 21, 2025 | 3.02 | 3.09 | 3.09 | 3.1 | 3.01 | 101.73M |
| July 18, 2025 | 3.02 | 3.02 | 3.02 | 3.04 | 3 | 42.7M |
| July 17, 2025 | 3 | 3.02 | 3.02 | 3.05 | 2.99 | 63.24M |
| July 16, 2025 | 2.96 | 3 | 3 | 3.02 | 2.95 | 55.21M |
| July 15, 2025 | 3.03 | 2.96 | 2.96 | 3.03 | 2.94 | 80.24M |
| July 14, 2025 | 3.09 | 3.03 | 3.03 | 3.09 | 3.02 | 71.3M |
| July 11, 2025 | 3.09 | 3.1 | 3.1 | 3.12 | 3.04 | 80.36M |
| July 10, 2025 | 3.04 | 3.09 | 3.09 | 3.09 | 3.03 | 70.19M |
| July 09, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3.03 | 64.05M |
| July 08, 2025 | 2.98 | 3.06 | 3.06 | 3.06 | 2.97 | 97.68M |
| July 07, 2025 | 2.99 | 2.98 | 2.98 | 3.03 | 2.97 | 61.56M |
| July 04, 2025 | 3.03 | 3 | 3 | 3.04 | 2.99 | 47.91M |
| July 03, 2025 | 3.02 | 3.02 | 3.02 | 3.06 | 3.01 | 48.44M |
| July 02, 2025 | 3.02 | 3.03 | 3.03 | 3.04 | 3 | 39.84M |
| July 01, 2025 | 3.05 | 3.02 | 3.02 | 3.06 | 3.01 | 41.25M |
| June 30, 2025 | 3.02 | 3.05 | 3.05 | 3.06 | 2.99 | 59.74M |
| June 27, 2025 | 3.01 | 3.02 | 3.02 | 3.06 | 2.99 | 59.41M |
| June 26, 2025 | 3.03 | 3 | 3 | 3.06 | 3 | 63.29M |
| June 25, 2025 | 3.01 | 3.03 | 3.03 | 3.03 | 2.97 | 55.85M |
| June 24, 2025 | 2.94 | 2.99 | 2.99 | 2.99 | 2.93 | 51.38M |
| June 23, 2025 | 2.89 | 2.94 | 2.94 | 2.94 | 2.87 | 43.47M |
| June 20, 2025 | 2.92 | 2.91 | 2.91 | 2.95 | 2.9 | 61.83M |
| June 19, 2025 | 2.97 | 2.92 | 2.92 | 3.01 | 2.92 | 52.52M |
| June 18, 2025 | 2.98 | 2.98 | 2.98 | 2.99 | 2.95 | 46.71M |
| June 17, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.97 | 40.78M |
| June 16, 2025 | 2.98 | 3 | 3 | 3.01 | 2.95 | 49.69M |