3.01
-0.05(-1.63%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 3.05 | 3.01 | 3.01 | 3.06 | 2.99 | 16.72M |
September 05, 2025 | 2.92 | 3.06 | 3.06 | 3.06 | 2.88 | 31.28M |
September 04, 2025 | 2.9 | 2.94 | 2.94 | 2.97 | 2.87 | 19.09M |
September 03, 2025 | 2.96 | 2.9 | 2.9 | 2.96 | 2.89 | 11.32M |
September 02, 2025 | 2.95 | 2.96 | 2.96 | 2.98 | 2.91 | 15.78M |
September 01, 2025 | 2.91 | 2.94 | 2.94 | 2.96 | 2.88 | 13.73M |
August 29, 2025 | 2.94 | 2.9 | 2.9 | 2.95 | 2.88 | 14.08M |
August 28, 2025 | 2.93 | 2.93 | 2.93 | 2.99 | 2.88 | 15.69M |
August 27, 2025 | 3.04 | 2.93 | 2.93 | 3.04 | 2.92 | 19.92M |
August 26, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 2.94 | 13.15M |
August 25, 2025 | 3.09 | 3.01 | 3.01 | 3.1 | 3 | 21.41M |
August 22, 2025 | 3.02 | 3.07 | 3.07 | 3.09 | 2.97 | 21.66M |
August 21, 2025 | 2.97 | 3.01 | 3.01 | 3.03 | 2.96 | 16.74M |
August 20, 2025 | 2.94 | 2.97 | 2.97 | 2.98 | 2.92 | 9.36M |
August 19, 2025 | 2.91 | 2.95 | 2.95 | 2.97 | 2.88 | 14.15M |
August 18, 2025 | 2.95 | 2.91 | 2.91 | 2.95 | 2.88 | 16.52M |
August 15, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.9 | 13.3M |
August 14, 2025 | 3.02 | 2.93 | 2.93 | 3.03 | 2.93 | 15.36M |
August 13, 2025 | 3.03 | 3.02 | 3.02 | 3.05 | 3 | 11.67M |
August 12, 2025 | 3.02 | 3.01 | 3.01 | 3.04 | 2.98 | 9.82M |
August 11, 2025 | 2.99 | 3 | 3 | 3.03 | 2.98 | 13.3M |
August 08, 2025 | 2.96 | 2.99 | 2.99 | 2.99 | 2.94 | 10.35M |
August 07, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.95 | 10.38M |
August 06, 2025 | 2.99 | 2.99 | 2.99 | 3.03 | 2.95 | 12.9M |
August 05, 2025 | 3 | 3 | 3 | 3.01 | 2.96 | 9.75M |
August 04, 2025 | 2.99 | 2.98 | 2.98 | 2.99 | 2.94 | 9.57M |
August 01, 2025 | 2.91 | 2.98 | 2.98 | 3.03 | 2.89 | 17.09M |
July 31, 2025 | 2.97 | 2.91 | 2.91 | 2.97 | 2.9 | 10.24M |
July 30, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.93 | 9.81M |
July 29, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.93 | 12.34M |
July 28, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.94 | 10.7M |
July 25, 2025 | 2.98 | 2.97 | 2.97 | 2.99 | 2.95 | 8.77M |
July 24, 2025 | 2.95 | 2.97 | 2.97 | 3 | 2.93 | 12.16M |
July 23, 2025 | 3.05 | 2.94 | 2.94 | 3.05 | 2.94 | 15.16M |
July 22, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 2.99 | 11.4M |
July 21, 2025 | 3.02 | 3.02 | 3.02 | 3.06 | 3 | 16.05M |
July 18, 2025 | 3.01 | 2.99 | 2.99 | 3.03 | 2.97 | 10.27M |
July 17, 2025 | 3.07 | 3.01 | 3.01 | 3.07 | 2.99 | 8.75M |
July 16, 2025 | 3.02 | 3.03 | 3.03 | 3.08 | 3.01 | 10.3M |
July 15, 2025 | 3.09 | 3.02 | 3.02 | 3.1 | 2.97 | 16.54M |
July 14, 2025 | 3.12 | 3.1 | 3.1 | 3.13 | 3.08 | 13.1M |
July 11, 2025 | 3.12 | 3.13 | 3.13 | 3.15 | 3.08 | 13.76M |
July 10, 2025 | 3.09 | 3.11 | 3.11 | 3.13 | 3.07 | 12.1M |
July 09, 2025 | 3.15 | 3.1 | 3.1 | 3.15 | 3.1 | 9.79M |
July 08, 2025 | 3.14 | 3.14 | 3.14 | 3.15 | 3.1 | 10.57M |
July 07, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.1 | 9.01M |
July 04, 2025 | 3.2 | 3.12 | 3.12 | 3.2 | 3.12 | 17.81M |
July 03, 2025 | 3.14 | 3.22 | 3.22 | 3.22 | 3.11 | 19.43M |
July 02, 2025 | 3.09 | 3.14 | 3.14 | 3.31 | 3.09 | 18.52M |
July 01, 2025 | 3.06 | 3.08 | 3.08 | 3.12 | 3.05 | 12.12M |
June 30, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 2.99 | 10.37M |
June 27, 2025 | 2.95 | 3.02 | 3.02 | 3.04 | 2.95 | 11.81M |
June 26, 2025 | 3.02 | 2.96 | 2.96 | 3.02 | 2.96 | 9.67M |
June 25, 2025 | 3.02 | 3.01 | 3.01 | 3.02 | 2.98 | 8.92M |
June 24, 2025 | 2.99 | 3 | 3 | 3.05 | 2.96 | 12.39M |
June 23, 2025 | 2.8 | 2.97 | 2.97 | 2.99 | 2.78 | 17.34M |
June 20, 2025 | 2.84 | 2.79 | 2.79 | 2.87 | 2.78 | 12.39M |
June 19, 2025 | 2.93 | 2.84 | 2.84 | 2.94 | 2.83 | 11.38M |
June 18, 2025 | 2.95 | 2.93 | 2.93 | 2.96 | 2.88 | 12.35M |
June 17, 2025 | 3 | 2.96 | 2.96 | 3 | 2.94 | 10.93M |