3.00
+0.12(+4.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 2.88 | 3 | 3 | 3.02 | 2.86 | 81.73M |
| September 05, 2025 | 2.86 | 2.88 | 2.88 | 2.89 | 2.82 | 41.61M |
| September 04, 2025 | 2.85 | 2.86 | 2.86 | 2.89 | 2.82 | 43.09M |
| September 03, 2025 | 2.92 | 2.85 | 2.85 | 2.93 | 2.84 | 47.15M |
| September 02, 2025 | 2.96 | 2.92 | 2.92 | 2.96 | 2.9 | 54.26M |
| September 01, 2025 | 2.94 | 2.97 | 2.97 | 3 | 2.94 | 43.43M |
| August 29, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.93 | 53.55M |
| August 28, 2025 | 3.06 | 2.98 | 2.98 | 3.09 | 2.93 | 122.7M |
| August 27, 2025 | 3.14 | 3.08 | 3.08 | 3.14 | 3.07 | 73.54M |
| August 26, 2025 | 3.09 | 3.15 | 3.15 | 3.16 | 3.09 | 80.37M |
| August 25, 2025 | 3.11 | 3.1 | 3.1 | 3.12 | 3.09 | 54.27M |
| August 22, 2025 | 3.12 | 3.11 | 3.11 | 3.13 | 3.09 | 57.88M |
| August 21, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.09 | 74.03M |
| August 20, 2025 | 3.08 | 3.11 | 3.11 | 3.14 | 3.07 | 55.77M |
| August 19, 2025 | 3.1 | 3.09 | 3.09 | 3.1 | 3.06 | 65.68M |
| August 18, 2025 | 3.12 | 3.11 | 3.11 | 3.14 | 3.09 | 62.38M |
| August 15, 2025 | 3.09 | 3.11 | 3.11 | 3.13 | 3.08 | 51.04M |
| August 14, 2025 | 3.17 | 3.11 | 3.11 | 3.18 | 3.1 | 71.61M |
| August 13, 2025 | 3.13 | 3.19 | 3.19 | 3.24 | 3.12 | 109.03M |
| August 12, 2025 | 3.13 | 3.1 | 3.1 | 3.16 | 3.08 | 110.44M |
| August 11, 2025 | 3.11 | 3.16 | 3.16 | 3.16 | 3.11 | 103.24M |
| August 08, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3 | 45.02M |
| August 07, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3.02 | 50.55M |
| August 06, 2025 | 3.07 | 3.04 | 3.04 | 3.07 | 3.02 | 76.25M |
| August 05, 2025 | 3.07 | 3.1 | 3.1 | 3.12 | 3.06 | 58.88M |
| August 04, 2025 | 3.04 | 3.08 | 3.08 | 3.11 | 3.01 | 66.72M |
| August 01, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 3 | 51.43M |
| July 31, 2025 | 3.01 | 3.05 | 3.05 | 3.09 | 2.97 | 85.46M |
| July 30, 2025 | 2.96 | 3.06 | 3.06 | 3.12 | 2.95 | 111.33M |
| July 29, 2025 | 3.06 | 2.98 | 2.98 | 3.07 | 2.97 | 96.37M |
| July 28, 2025 | 3.11 | 3.05 | 3.05 | 3.13 | 3.04 | 99.35M |
| July 25, 2025 | 3.19 | 3.14 | 3.14 | 3.2 | 3.11 | 104.89M |
| July 24, 2025 | 3.17 | 3.2 | 3.2 | 3.24 | 3.15 | 98.29M |
| July 23, 2025 | 3.25 | 3.15 | 3.15 | 3.26 | 3.12 | 154.05M |
| July 22, 2025 | 3.39 | 3.28 | 3.28 | 3.39 | 3.25 | 195.1M |
| July 21, 2025 | 3.18 | 3.31 | 3.31 | 3.31 | 3.18 | 147.88M |
| July 18, 2025 | 3.21 | 3.15 | 3.15 | 3.27 | 3.14 | 239.98M |
| July 17, 2025 | 4.04 | 3.3 | 3.3 | 4.04 | 3.3 | 389.99M |
| July 16, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 8.53M |
| July 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.05M |
| July 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 962,500 |
| July 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.23M |
| July 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.36M |
| July 09, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0 |
| July 08, 2025 | 4.47 | 4.47 | 4.47 | 4.49 | 4.44 | 115.86M |
| July 07, 2025 | 4.43 | 4.5 | 4.5 | 4.52 | 4.29 | 135.37M |
| July 04, 2025 | 4.64 | 4.46 | 4.46 | 4.64 | 4.45 | 220.08M |
| July 03, 2025 | 4.5 | 4.68 | 4.68 | 4.75 | 4.47 | 327.49M |
| July 02, 2025 | 4.48 | 4.5 | 4.5 | 4.68 | 4.43 | 224.79M |
| July 01, 2025 | 4.46 | 4.52 | 4.52 | 4.57 | 4.43 | 193.76M |
| June 30, 2025 | 4.42 | 4.47 | 4.47 | 4.5 | 4.36 | 152.75M |
| June 27, 2025 | 4.5 | 4.45 | 4.45 | 4.57 | 4.44 | 169.26M |
| June 26, 2025 | 4.46 | 4.44 | 4.44 | 4.66 | 4.44 | 308.11M |
| June 25, 2025 | 4.51 | 4.59 | 4.59 | 4.74 | 4.44 | 486.3M |
| June 24, 2025 | 4.29 | 4.51 | 4.51 | 4.51 | 4.28 | 312.37M |
| June 23, 2025 | 3.95 | 4.1 | 4.1 | 4.1 | 3.94 | 101.52M |
| June 20, 2025 | 4.04 | 4 | 4 | 4.11 | 3.98 | 106.28M |
| June 19, 2025 | 4.22 | 4.09 | 4.09 | 4.32 | 4.09 | 129.74M |
| June 18, 2025 | 4.26 | 4.21 | 4.21 | 4.28 | 4.18 | 125.85M |
| June 17, 2025 | 4.31 | 4.3 | 4.3 | 4.39 | 4.26 | 122.09M |