2.91
-0.02(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 2.98 | 3 | 3 | 3.03 | 2.94 | 11.56M |
| June 13, 2025 | 3.07 | 3.01 | 3.01 | 3.09 | 2.98 | 13.52M |
| June 12, 2025 | 3.09 | 3.08 | 3.08 | 3.11 | 3.06 | 8.37M |
| June 11, 2025 | 3.08 | 3.11 | 3.11 | 3.13 | 3.08 | 7.61M |
| June 10, 2025 | 3.17 | 3.09 | 3.09 | 3.17 | 3.05 | 16.13M |
| June 09, 2025 | 3.2 | 3.16 | 3.16 | 3.22 | 3.15 | 17.83M |
| June 06, 2025 | 3.22 | 3.22 | 3.22 | 3.25 | 3.18 | 12.12M |
| June 05, 2025 | 3.25 | 3.21 | 3.21 | 3.27 | 3.18 | 12.4M |
| June 04, 2025 | 3.18 | 3.23 | 3.23 | 3.31 | 3.17 | 19.48M |
| June 03, 2025 | 3.2 | 3.17 | 3.17 | 3.22 | 3.15 | 12.22M |
| May 30, 2025 | 3.18 | 3.21 | 3.21 | 3.28 | 3.13 | 23.84M |
| May 29, 2025 | 3.12 | 3.2 | 3.2 | 3.2 | 3.1 | 11.47M |
| May 28, 2025 | 3.15 | 3.12 | 3.12 | 3.16 | 3.09 | 8.07M |
| May 27, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.13 | 8.39M |
| May 26, 2025 | 3.17 | 3.18 | 3.18 | 3.22 | 3.16 | 8.12M |