3.09
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.13 | 3.09 | 3.09 | 3.19 | 3.05 | 17.83M |
| August 15, 2025 | 2.96 | 3.09 | 3.09 | 3.09 | 2.94 | 13M |
| August 14, 2025 | 2.99 | 2.94 | 2.94 | 3 | 2.94 | 7.41M |
| August 13, 2025 | 3.03 | 2.99 | 2.99 | 3.03 | 2.97 | 7.37M |
| August 12, 2025 | 2.95 | 3.01 | 3.01 | 3.03 | 2.94 | 11.61M |
| August 11, 2025 | 2.96 | 2.94 | 2.94 | 2.97 | 2.93 | 7.69M |
| August 08, 2025 | 2.94 | 2.97 | 2.97 | 3 | 2.92 | 9.58M |
| August 07, 2025 | 2.94 | 2.97 | 2.97 | 2.98 | 2.92 | 7.92M |
| August 06, 2025 | 2.93 | 2.94 | 2.94 | 2.94 | 2.9 | 6.64M |
| August 05, 2025 | 2.91 | 2.93 | 2.93 | 2.95 | 2.89 | 6.98M |
| August 04, 2025 | 2.83 | 2.9 | 2.9 | 2.91 | 2.8 | 7.33M |
| August 01, 2025 | 2.83 | 2.84 | 2.84 | 2.85 | 2.82 | 4.1M |
| July 31, 2025 | 2.85 | 2.81 | 2.81 | 2.89 | 2.81 | 9.03M |
| July 30, 2025 | 2.93 | 2.88 | 2.88 | 3 | 2.87 | 17.71M |
| July 29, 2025 | 2.85 | 2.95 | 2.95 | 2.95 | 2.85 | 14.76M |
| July 28, 2025 | 2.85 | 2.81 | 2.81 | 2.85 | 2.79 | 8.75M |
| July 25, 2025 | 2.86 | 2.86 | 2.86 | 2.9 | 2.85 | 6.43M |
| July 24, 2025 | 2.83 | 2.86 | 2.86 | 2.88 | 2.83 | 4.78M |
| July 23, 2025 | 2.89 | 2.85 | 2.85 | 2.89 | 2.84 | 6.31M |
| July 22, 2025 | 2.94 | 2.88 | 2.88 | 2.94 | 2.87 | 8.39M |
| July 21, 2025 | 2.92 | 2.94 | 2.94 | 2.95 | 2.91 | 4.23M |
| July 18, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.91 | 4.41M |
| July 17, 2025 | 2.93 | 2.94 | 2.94 | 2.97 | 2.91 | 4.53M |
| July 16, 2025 | 2.9 | 2.93 | 2.93 | 2.94 | 2.89 | 4.78M |
| July 15, 2025 | 2.92 | 2.91 | 2.91 | 2.92 | 2.86 | 6.49M |
| July 14, 2025 | 2.95 | 2.91 | 2.91 | 2.97 | 2.9 | 7.53M |
| July 11, 2025 | 3 | 2.96 | 2.96 | 3 | 2.95 | 5.4M |
| July 10, 2025 | 2.95 | 3 | 3 | 3.02 | 2.94 | 6.6M |
| July 09, 2025 | 2.99 | 2.95 | 2.95 | 3.01 | 2.95 | 6.99M |
| July 08, 2025 | 2.98 | 3 | 3 | 3.03 | 2.96 | 6.04M |
| July 07, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.96 | 3.62M |
| July 04, 2025 | 3.02 | 2.97 | 2.97 | 3.03 | 2.96 | 7.71M |
| July 03, 2025 | 3.03 | 3.03 | 3.03 | 3.1 | 3.02 | 7.43M |
| July 02, 2025 | 2.99 | 3.02 | 3.02 | 3.04 | 2.95 | 9.37M |
| July 01, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.96 | 6.11M |
| June 30, 2025 | 2.96 | 2.98 | 2.98 | 2.98 | 2.93 | 6.5M |
| June 27, 2025 | 2.97 | 2.95 | 2.95 | 3.01 | 2.94 | 5.43M |
| June 26, 2025 | 2.93 | 2.96 | 2.96 | 2.98 | 2.93 | 5.55M |
| June 25, 2025 | 2.97 | 2.95 | 2.95 | 2.98 | 2.94 | 4.14M |
| June 24, 2025 | 2.93 | 2.96 | 2.96 | 3.01 | 2.92 | 6.8M |
| June 23, 2025 | 2.82 | 2.91 | 2.91 | 2.92 | 2.79 | 4.5M |
| June 20, 2025 | 2.85 | 2.83 | 2.83 | 2.91 | 2.82 | 4.96M |
| June 19, 2025 | 2.9 | 2.87 | 2.87 | 2.96 | 2.86 | 6.14M |
| June 18, 2025 | 2.95 | 2.92 | 2.92 | 2.96 | 2.87 | 6.86M |
| June 17, 2025 | 2.98 | 2.96 | 2.96 | 3.03 | 2.94 | 9.2M |
| June 16, 2025 | 2.99 | 3 | 3 | 3.05 | 2.97 | 6.41M |
| June 13, 2025 | 3.1 | 2.99 | 2.99 | 3.1 | 2.97 | 11.94M |
| June 12, 2025 | 3.16 | 3.1 | 3.1 | 3.22 | 3.05 | 12.09M |
| June 11, 2025 | 3.08 | 3.17 | 3.17 | 3.17 | 3.07 | 12.46M |
| June 10, 2025 | 3.17 | 3.07 | 3.07 | 3.24 | 2.99 | 20.36M |
| June 09, 2025 | 3.15 | 3.15 | 3.15 | 3.16 | 3.08 | 9.27M |
| June 06, 2025 | 3.06 | 3.12 | 3.12 | 3.12 | 3.04 | 9.24M |
| June 05, 2025 | 3.09 | 3.09 | 3.09 | 3.17 | 3.06 | 14.96M |
| June 04, 2025 | 2.98 | 3.09 | 3.09 | 3.1 | 2.98 | 12.36M |
| June 03, 2025 | 3 | 2.98 | 2.98 | 3.02 | 2.96 | 10.6M |
| May 30, 2025 | 3.03 | 3 | 3 | 3.06 | 2.99 | 12.11M |
| May 29, 2025 | 3.06 | 3.07 | 3.07 | 3.15 | 3.01 | 16.11M |
| May 28, 2025 | 3.1 | 3.05 | 3.05 | 3.11 | 2.94 | 20.61M |
| May 27, 2025 | 2.92 | 3.03 | 3.03 | 3.04 | 2.9 | 22.75M |
| May 26, 2025 | 2.81 | 2.92 | 2.92 | 2.93 | 2.8 | 15.07M |