2.99
-0.02(-0.66%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.02 | 2.99 | 2.99 | 3.04 | 2.99 | 13.53M |
September 25, 2025 | 3.05 | 3.01 | 3.01 | 3.06 | 3.01 | 12.14M |
September 24, 2025 | 2.98 | 3.05 | 3.05 | 3.08 | 2.96 | 21.6M |
September 23, 2025 | 3.07 | 2.98 | 2.98 | 3.09 | 2.95 | 24.31M |
September 22, 2025 | 3.03 | 3.09 | 3.09 | 3.15 | 3.01 | 32.14M |
September 19, 2025 | 3.05 | 3.04 | 3.04 | 3.1 | 3.02 | 22.62M |
September 18, 2025 | 3.12 | 3.09 | 3.09 | 3.18 | 3.06 | 28.08M |
September 17, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.1 | 19.96M |
September 16, 2025 | 3.08 | 3.13 | 3.13 | 3.13 | 3.07 | 22.95M |
September 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.03 | 20.87M |
September 12, 2025 | 3.05 | 3.09 | 3.09 | 3.1 | 3.03 | 28.73M |
September 11, 2025 | 3.03 | 3.05 | 3.05 | 3.06 | 3 | 16.76M |
September 10, 2025 | 3.03 | 3.03 | 3.03 | 3.06 | 3.02 | 11.59M |
September 09, 2025 | 3.03 | 3.02 | 3.02 | 3.05 | 3.01 | 11.51M |
September 08, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.01 | 16.14M |
September 05, 2025 | 3.01 | 3.04 | 3.04 | 3.04 | 2.97 | 13.87M |
September 04, 2025 | 3 | 3 | 3 | 3.06 | 2.97 | 18.84M |
September 03, 2025 | 3.08 | 2.99 | 2.99 | 3.09 | 2.98 | 19.75M |
September 02, 2025 | 3.05 | 3.09 | 3.09 | 3.12 | 2.98 | 32.96M |
September 01, 2025 | 3.04 | 3.06 | 3.06 | 3.08 | 3.02 | 19.65M |
August 29, 2025 | 3.09 | 3.05 | 3.05 | 3.09 | 3.04 | 17.37M |
August 28, 2025 | 3.11 | 3.09 | 3.09 | 3.15 | 3 | 29.61M |
August 27, 2025 | 3.21 | 3.11 | 3.11 | 3.21 | 3.1 | 33.9M |
August 26, 2025 | 3.2 | 3.21 | 3.21 | 3.23 | 3.17 | 29.12M |
August 25, 2025 | 3.22 | 3.19 | 3.19 | 3.22 | 3.18 | 29.12M |
August 22, 2025 | 3.22 | 3.22 | 3.22 | 3.23 | 3.16 | 33.2M |
August 21, 2025 | 3.19 | 3.22 | 3.22 | 3.24 | 3.17 | 35.35M |
August 20, 2025 | 3.14 | 3.19 | 3.19 | 3.19 | 3.11 | 28.59M |
August 19, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.09 | 22.49M |
August 18, 2025 | 3.11 | 3.12 | 3.12 | 3.15 | 3.09 | 29.84M |
August 15, 2025 | 3.09 | 3.11 | 3.11 | 3.12 | 3.08 | 24.62M |
August 14, 2025 | 3.17 | 3.08 | 3.08 | 3.18 | 3.08 | 36.5M |
August 13, 2025 | 3.19 | 3.17 | 3.17 | 3.19 | 3.16 | 31.7M |
August 12, 2025 | 3.26 | 3.19 | 3.19 | 3.27 | 3.18 | 45.16M |
August 11, 2025 | 3.2 | 3.24 | 3.24 | 3.26 | 3.17 | 59.02M |
August 08, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.15 | 119.09M |
August 07, 2025 | 3.25 | 3.37 | 3.37 | 3.37 | 3.2 | 54.78M |
August 06, 2025 | 3.08 | 3.06 | 3.06 | 3.08 | 3.04 | 21.39M |
August 05, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.05 | 16.72M |
August 04, 2025 | 3.06 | 3.09 | 3.09 | 3.1 | 3.03 | 18.64M |
August 01, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3.03 | 16.81M |
July 31, 2025 | 3.11 | 3.06 | 3.06 | 3.13 | 3.04 | 24.11M |
July 30, 2025 | 3.17 | 3.13 | 3.13 | 3.18 | 3.1 | 21.35M |
July 29, 2025 | 3.15 | 3.17 | 3.17 | 3.17 | 3.11 | 23.12M |
July 28, 2025 | 3.27 | 3.16 | 3.16 | 3.3 | 3.14 | 44.63M |
July 25, 2025 | 3.28 | 3.2 | 3.2 | 3.3 | 3.2 | 29.46M |
July 24, 2025 | 3.22 | 3.27 | 3.27 | 3.33 | 3.22 | 52.76M |
July 23, 2025 | 3.43 | 3.27 | 3.27 | 3.56 | 3.26 | 96.84M |
July 22, 2025 | 3.23 | 3.24 | 3.24 | 3.28 | 3.17 | 42.35M |
July 21, 2025 | 3.35 | 3.22 | 3.22 | 3.37 | 3.19 | 49.98M |
July 18, 2025 | 3.32 | 3.35 | 3.35 | 3.4 | 3.31 | 30.39M |
July 17, 2025 | 3.33 | 3.32 | 3.32 | 3.33 | 3.27 | 31.28M |
July 16, 2025 | 3.27 | 3.32 | 3.32 | 3.34 | 3.24 | 40.91M |
July 15, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.17 | 35.27M |
July 14, 2025 | 3.21 | 3.28 | 3.28 | 3.38 | 3.17 | 58.02M |
July 11, 2025 | 3.26 | 3.2 | 3.2 | 3.29 | 3.13 | 42.64M |
July 10, 2025 | 3.3 | 3.28 | 3.28 | 3.35 | 3.26 | 48.39M |
July 09, 2025 | 3.41 | 3.31 | 3.31 | 3.45 | 3.27 | 90.85M |
July 08, 2025 | 3.1 | 3.39 | 3.39 | 3.39 | 3.09 | 88.51M |
July 07, 2025 | 2.93 | 3.08 | 3.08 | 3.15 | 2.93 | 53.87M |