3.20
+0.04(+1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 3.16 | 3.2 | 3.2 | 3.35 | 3.09 | 213.23M |
| September 08, 2025 | 2.89 | 3.16 | 3.16 | 3.16 | 2.87 | 110.34M |
| September 05, 2025 | 2.73 | 2.87 | 2.87 | 2.87 | 2.65 | 80.46M |
| September 04, 2025 | 2.74 | 2.7 | 2.7 | 2.75 | 2.66 | 62.04M |
| September 03, 2025 | 2.82 | 2.73 | 2.73 | 2.85 | 2.71 | 40.85M |
| September 02, 2025 | 2.9 | 2.8 | 2.8 | 2.92 | 2.78 | 68.25M |
| September 01, 2025 | 3.02 | 2.91 | 2.91 | 3.03 | 2.88 | 89.98M |
| August 29, 2025 | 2.87 | 3.04 | 3.04 | 3.08 | 2.86 | 115.47M |
| August 28, 2025 | 2.86 | 2.87 | 2.87 | 2.95 | 2.78 | 70.05M |
| August 27, 2025 | 3.01 | 2.87 | 2.87 | 3.03 | 2.87 | 66.11M |
| August 26, 2025 | 3.02 | 3.01 | 3.01 | 3.05 | 2.96 | 42.08M |
| August 25, 2025 | 3.08 | 3.02 | 3.02 | 3.11 | 2.97 | 87.63M |
| August 22, 2025 | 3.07 | 3.07 | 3.07 | 3.1 | 3.01 | 52.08M |
| August 21, 2025 | 2.96 | 3.06 | 3.06 | 3.15 | 2.93 | 79.05M |
| August 20, 2025 | 3.03 | 2.96 | 2.96 | 3.04 | 2.93 | 74.67M |
| August 19, 2025 | 3.1 | 3.02 | 3.02 | 3.12 | 3.02 | 62.04M |
| August 18, 2025 | 3.07 | 3.09 | 3.09 | 3.12 | 2.98 | 62.44M |
| August 15, 2025 | 3.09 | 3.05 | 3.05 | 3.17 | 3.01 | 74.92M |
| August 14, 2025 | 3.17 | 3.07 | 3.07 | 3.22 | 3.07 | 83.63M |
| August 13, 2025 | 3.13 | 3.19 | 3.19 | 3.28 | 3.06 | 139.14M |
| August 12, 2025 | 2.97 | 3.06 | 3.06 | 3.08 | 2.94 | 83.8M |
| August 11, 2025 | 2.81 | 2.99 | 2.99 | 3 | 2.78 | 105.69M |
| August 08, 2025 | 2.8 | 2.81 | 2.81 | 2.87 | 2.72 | 60.62M |
| August 07, 2025 | 2.79 | 2.81 | 2.81 | 2.82 | 2.73 | 69.83M |
| August 06, 2025 | 2.88 | 2.81 | 2.81 | 2.88 | 2.7 | 127.57M |
| August 05, 2025 | 2.77 | 2.89 | 2.89 | 2.9 | 2.76 | 70.76M |
| August 04, 2025 | 2.76 | 2.76 | 2.76 | 2.8 | 2.72 | 42.48M |
| August 01, 2025 | 2.65 | 2.76 | 2.76 | 2.77 | 2.63 | 66.36M |
| July 31, 2025 | 2.74 | 2.65 | 2.65 | 2.74 | 2.62 | 69.9M |
| July 30, 2025 | 2.8 | 2.75 | 2.75 | 2.82 | 2.74 | 42.01M |
| July 29, 2025 | 2.77 | 2.81 | 2.81 | 2.82 | 2.71 | 57.28M |
| July 28, 2025 | 2.75 | 2.77 | 2.77 | 2.8 | 2.71 | 47.11M |
| July 25, 2025 | 2.74 | 2.76 | 2.76 | 2.76 | 2.69 | 69.64M |
| July 24, 2025 | 2.58 | 2.74 | 2.74 | 2.81 | 2.58 | 97.98M |
| July 23, 2025 | 2.62 | 2.58 | 2.58 | 2.64 | 2.57 | 50.99M |
| July 22, 2025 | 2.64 | 2.63 | 2.63 | 2.67 | 2.59 | 54.58M |
| July 21, 2025 | 2.68 | 2.6 | 2.6 | 2.71 | 2.59 | 62.39M |
| July 18, 2025 | 2.65 | 2.71 | 2.71 | 2.72 | 2.57 | 89.39M |
| July 17, 2025 | 2.63 | 2.64 | 2.64 | 2.66 | 2.59 | 55.13M |
| July 16, 2025 | 2.5 | 2.66 | 2.66 | 2.69 | 2.48 | 141.95M |
| July 15, 2025 | 2.45 | 2.51 | 2.51 | 2.52 | 2.41 | 173.66M |
| July 14, 2025 | 2.47 | 2.44 | 2.44 | 2.52 | 2.39 | 106.98M |
| July 11, 2025 | 2.35 | 2.46 | 2.46 | 2.55 | 2.35 | 189.48M |
| July 10, 2025 | 2.22 | 2.32 | 2.32 | 2.34 | 2.22 | 59.33M |
| July 09, 2025 | 2.22 | 2.23 | 2.23 | 2.24 | 2.21 | 27.54M |
| July 08, 2025 | 2.18 | 2.23 | 2.23 | 2.23 | 2.17 | 32.96M |
| July 07, 2025 | 2.15 | 2.19 | 2.19 | 2.21 | 2.15 | 32.72M |
| July 04, 2025 | 2.18 | 2.16 | 2.16 | 2.19 | 2.15 | 24.86M |
| July 03, 2025 | 2.17 | 2.18 | 2.18 | 2.2 | 2.16 | 23.39M |
| July 02, 2025 | 2.13 | 2.17 | 2.17 | 2.18 | 2.13 | 37.08M |
| July 01, 2025 | 2.15 | 2.13 | 2.13 | 2.15 | 2.11 | 20.96M |
| June 30, 2025 | 2.16 | 2.14 | 2.14 | 2.16 | 2.13 | 19.41M |
| June 27, 2025 | 2.14 | 2.15 | 2.15 | 2.17 | 2.13 | 24.11M |
| June 26, 2025 | 2.13 | 2.14 | 2.14 | 2.15 | 2.12 | 20.2M |
| June 25, 2025 | 2.12 | 2.14 | 2.14 | 2.15 | 2.1 | 27.8M |
| June 24, 2025 | 2.08 | 2.12 | 2.12 | 2.13 | 2.07 | 21.72M |
| June 23, 2025 | 2.04 | 2.08 | 2.08 | 2.09 | 2.02 | 26.46M |
| June 20, 2025 | 2.06 | 2.04 | 2.04 | 2.08 | 2.04 | 18.37M |
| June 19, 2025 | 2.1 | 2.06 | 2.06 | 2.11 | 2.05 | 24.46M |
| June 18, 2025 | 2.13 | 2.1 | 2.1 | 2.14 | 2.1 | 25.99M |