3.09
-0.01(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.99 | 3.01 | 3.01 | 3.02 | 2.97 | 38.88M |
| September 04, 2025 | 2.97 | 3 | 3 | 3.04 | 2.96 | 49.32M |
| September 03, 2025 | 3.02 | 2.97 | 2.97 | 3.03 | 2.97 | 47.99M |
| September 02, 2025 | 3.02 | 3.02 | 3.02 | 3.05 | 3 | 48.7M |
| September 01, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3 | 52.47M |
| August 29, 2025 | 3.11 | 3.03 | 3.03 | 3.13 | 3.02 | 73.48M |
| August 28, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3 | 86.93M |
| August 27, 2025 | 3.11 | 3.09 | 3.09 | 3.21 | 3.08 | 131.05M |
| August 26, 2025 | 3.02 | 3.12 | 3.12 | 3.14 | 3 | 130.02M |
| August 25, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3 | 51M |
| August 22, 2025 | 3.04 | 3.02 | 3.02 | 3.06 | 3 | 41.75M |
| August 21, 2025 | 3.01 | 3.03 | 3.03 | 3.05 | 3 | 58.56M |
| August 20, 2025 | 2.99 | 3.01 | 3.01 | 3.01 | 2.98 | 42.17M |
| August 19, 2025 | 3 | 3 | 3 | 3.01 | 2.98 | 38.33M |
| August 18, 2025 | 2.99 | 3 | 3 | 3.01 | 2.98 | 43.11M |
| August 15, 2025 | 2.97 | 2.99 | 2.99 | 2.99 | 2.96 | 25.58M |
| August 14, 2025 | 3.01 | 2.96 | 2.96 | 3.02 | 2.96 | 45.16M |
| August 13, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 3 | 42.4M |
| August 12, 2025 | 3.05 | 3.03 | 3.03 | 3.07 | 3.02 | 41.61M |
| August 11, 2025 | 3.07 | 3.05 | 3.05 | 3.08 | 3.04 | 45.15M |
| August 08, 2025 | 3.06 | 3.06 | 3.06 | 3.07 | 3.04 | 37.02M |
| August 07, 2025 | 3.05 | 3.06 | 3.06 | 3.08 | 3.04 | 38.92M |
| August 06, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.02 | 32.73M |
| August 05, 2025 | 3.04 | 3.06 | 3.06 | 3.07 | 3.04 | 32.18M |
| August 04, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.02 | 28.26M |
| August 01, 2025 | 3.05 | 3.05 | 3.05 | 3.08 | 3.03 | 25.68M |
| July 31, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 3.03 | 36.16M |
| July 30, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.06 | 37.91M |
| July 29, 2025 | 3.11 | 3.08 | 3.08 | 3.12 | 3.04 | 53.87M |
| July 28, 2025 | 3.15 | 3.12 | 3.12 | 3.16 | 3.1 | 45.66M |
| July 25, 2025 | 3.18 | 3.15 | 3.15 | 3.22 | 3.14 | 47.35M |
| July 24, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.11 | 65.1M |
| July 23, 2025 | 3.23 | 3.17 | 3.17 | 3.3 | 3.16 | 108.11M |
| July 22, 2025 | 3.08 | 3.21 | 3.21 | 3.22 | 3.07 | 147.63M |
| July 21, 2025 | 3.01 | 3.08 | 3.08 | 3.09 | 3.01 | 58.24M |
| July 18, 2025 | 3.01 | 3.01 | 3.01 | 3.03 | 3 | 26.96M |
| July 17, 2025 | 3.05 | 3.01 | 3.01 | 3.05 | 3 | 36.47M |
| July 16, 2025 | 3.02 | 3.03 | 3.03 | 3.04 | 3.01 | 26.78M |
| July 15, 2025 | 3.08 | 3.03 | 3.03 | 3.09 | 3 | 53.7M |
| July 14, 2025 | 3.09 | 3.09 | 3.09 | 3.15 | 3.07 | 47.67M |
| July 11, 2025 | 3.09 | 3.09 | 3.09 | 3.17 | 3.07 | 74.37M |
| July 10, 2025 | 3.13 | 3.1 | 3.1 | 3.21 | 3.09 | 143.17M |
| July 09, 2025 | 2.98 | 2.99 | 2.99 | 3.03 | 2.98 | 39.88M |
| July 08, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.96 | 31.82M |
| July 07, 2025 | 3.02 | 2.99 | 2.99 | 3.02 | 2.98 | 28.72M |
| July 04, 2025 | 3 | 3.02 | 3.02 | 3.06 | 2.99 | 60.06M |
| July 03, 2025 | 3 | 3 | 3 | 3.01 | 2.97 | 32.29M |
| July 02, 2025 | 2.94 | 2.99 | 2.99 | 3 | 2.93 | 42.54M |
| July 01, 2025 | 2.96 | 2.95 | 2.95 | 2.96 | 2.93 | 22.43M |
| June 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.93 | 20.78M |
| June 27, 2025 | 2.96 | 2.94 | 2.94 | 2.97 | 2.93 | 31.34M |
| June 26, 2025 | 2.98 | 2.96 | 2.96 | 3.02 | 2.95 | 40.73M |
| June 25, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.93 | 29.68M |
| June 24, 2025 | 2.93 | 2.96 | 2.96 | 2.96 | 2.92 | 27.09M |
| June 23, 2025 | 2.88 | 2.92 | 2.92 | 2.94 | 2.85 | 25.02M |
| June 20, 2025 | 2.92 | 2.9 | 2.9 | 2.95 | 2.9 | 19.29M |
| June 19, 2025 | 2.96 | 2.92 | 2.92 | 2.97 | 2.92 | 21.75M |
| June 18, 2025 | 2.99 | 2.97 | 2.97 | 3 | 2.95 | 24.87M |
| June 17, 2025 | 2.99 | 3 | 3 | 3.01 | 2.98 | 22.18M |
| June 16, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | 21.34M |