3.04
-0.01(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.91 | 18.77M |
| July 03, 2025 | 2.97 | 2.97 | 2.97 | 3.02 | 2.96 | 13.64M |
| July 02, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.93 | 13.21M |
| July 01, 2025 | 2.97 | 2.95 | 2.95 | 2.99 | 2.94 | 12.88M |
| June 30, 2025 | 2.95 | 2.97 | 2.97 | 2.99 | 2.92 | 18.21M |
| June 27, 2025 | 2.96 | 2.94 | 2.94 | 2.97 | 2.92 | 15.4M |
| June 26, 2025 | 2.96 | 2.94 | 2.94 | 2.97 | 2.93 | 13.9M |
| June 25, 2025 | 2.93 | 2.96 | 2.96 | 2.97 | 2.89 | 16.13M |
| June 24, 2025 | 2.85 | 2.92 | 2.92 | 2.92 | 2.83 | 15.87M |
| June 23, 2025 | 2.8 | 2.86 | 2.86 | 2.87 | 2.76 | 17.33M |
| June 20, 2025 | 2.84 | 2.79 | 2.79 | 2.85 | 2.79 | 11.27M |
| June 19, 2025 | 2.88 | 2.83 | 2.83 | 2.92 | 2.82 | 17.77M |
| June 18, 2025 | 2.88 | 2.89 | 2.89 | 2.91 | 2.84 | 14.89M |
| June 17, 2025 | 2.89 | 2.89 | 2.89 | 2.9 | 2.85 | 15.04M |