2.99
-0.01(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3 | 3 | 3 | 3.01 | 2.97 | 205.47M |
| August 18, 2025 | 2.9 | 3 | 3 | 3.07 | 2.9 | 495.82M |
| August 15, 2025 | 2.86 | 2.89 | 2.89 | 2.9 | 2.86 | 109.86M |
| August 14, 2025 | 2.92 | 2.88 | 2.88 | 2.93 | 2.88 | 160.68M |
| August 13, 2025 | 2.94 | 2.93 | 2.93 | 2.94 | 2.91 | 140.93M |
| August 12, 2025 | 2.95 | 2.93 | 2.93 | 2.95 | 2.92 | 113.16M |
| August 11, 2025 | 2.93 | 2.95 | 2.95 | 2.96 | 2.91 | 151.95M |
| August 08, 2025 | 2.99 | 2.94 | 2.94 | 3 | 2.94 | 194.89M |
| August 07, 2025 | 2.99 | 2.99 | 2.99 | 3.07 | 2.98 | 237.59M |
| August 06, 2025 | 2.98 | 3.01 | 3.01 | 3.04 | 2.95 | 249.52M |
| August 05, 2025 | 2.96 | 2.97 | 2.97 | 3 | 2.95 | 108.95M |
| August 04, 2025 | 2.98 | 2.95 | 2.95 | 2.99 | 2.93 | 149.25M |
| August 01, 2025 | 2.96 | 3 | 3 | 3.02 | 2.96 | 169.61M |
| July 31, 2025 | 3.01 | 2.96 | 2.96 | 3.04 | 2.95 | 206.03M |
| July 30, 2025 | 2.99 | 3.02 | 3.02 | 3.1 | 2.98 | 325.9M |
| July 29, 2025 | 3.03 | 3 | 3 | 3.05 | 2.92 | 342.79M |
| July 28, 2025 | 3.08 | 3.04 | 3.04 | 3.09 | 3.03 | 153.24M |
| July 25, 2025 | 3.09 | 3.08 | 3.08 | 3.12 | 3.06 | 170.47M |
| July 24, 2025 | 3 | 3.09 | 3.09 | 3.11 | 2.99 | 292.73M |
| July 23, 2025 | 3.04 | 3 | 3 | 3.07 | 3 | 167.34M |
| July 22, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 2.98 | 201.21M |
| July 21, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.03 | 130.38M |
| July 18, 2025 | 3.04 | 3.06 | 3.06 | 3.11 | 3.03 | 184.21M |
| July 17, 2025 | 3.05 | 3.04 | 3.04 | 3.06 | 3.02 | 93.72M |
| July 16, 2025 | 3.02 | 3.05 | 3.05 | 3.08 | 3.02 | 116.22M |
| July 15, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3 | 109.55M |
| July 14, 2025 | 3.12 | 3.06 | 3.06 | 3.13 | 3.04 | 148.96M |
| July 11, 2025 | 3.1 | 3.12 | 3.12 | 3.14 | 3.07 | 155.67M |
| July 10, 2025 | 3.07 | 3.1 | 3.1 | 3.13 | 3.06 | 163.66M |
| July 09, 2025 | 3.05 | 3.07 | 3.07 | 3.09 | 3.03 | 152.67M |
| July 08, 2025 | 3.01 | 3.05 | 3.05 | 3.05 | 3 | 101.92M |
| July 07, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 2.99 | 82.55M |
| July 04, 2025 | 3.04 | 3.02 | 3.02 | 3.06 | 3.01 | 105.15M |
| July 03, 2025 | 3.03 | 3.05 | 3.05 | 3.07 | 3.03 | 105.08M |
| July 02, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 3.02 | 167.05M |
| July 01, 2025 | 3.06 | 3.09 | 3.09 | 3.15 | 3.05 | 262.75M |
| June 30, 2025 | 3.02 | 3.06 | 3.06 | 3.08 | 2.97 | 213.74M |
| June 27, 2025 | 3 | 2.99 | 2.99 | 3.05 | 2.97 | 176.5M |
| June 26, 2025 | 2.97 | 2.98 | 2.98 | 3.04 | 2.96 | 239.77M |
| June 25, 2025 | 2.92 | 2.98 | 2.98 | 2.98 | 2.89 | 210.64M |
| June 24, 2025 | 2.82 | 2.91 | 2.91 | 2.91 | 2.81 | 208.16M |
| June 23, 2025 | 2.81 | 2.81 | 2.81 | 2.82 | 2.78 | 99.3M |
| June 20, 2025 | 2.81 | 2.82 | 2.82 | 2.84 | 2.8 | 103.99M |
| June 19, 2025 | 2.87 | 2.83 | 2.83 | 2.89 | 2.81 | 128.94M |
| June 18, 2025 | 2.9 | 2.89 | 2.89 | 2.91 | 2.87 | 78.35M |
| June 17, 2025 | 2.92 | 2.91 | 2.91 | 2.94 | 2.89 | 95.1M |
| June 16, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.88 | 88.01M |
| June 13, 2025 | 2.98 | 2.91 | 2.91 | 2.98 | 2.91 | 178.48M |
| June 12, 2025 | 2.98 | 2.99 | 2.99 | 3.04 | 2.96 | 182.49M |
| June 11, 2025 | 2.95 | 2.98 | 2.98 | 3.01 | 2.94 | 141.03M |
| June 10, 2025 | 3.02 | 2.95 | 2.95 | 3.03 | 2.92 | 165.81M |
| June 09, 2025 | 2.95 | 3.02 | 3.02 | 3.02 | 2.94 | 222.92M |
| June 06, 2025 | 2.96 | 2.93 | 2.93 | 2.97 | 2.91 | 111.67M |
| June 05, 2025 | 2.96 | 2.97 | 2.97 | 2.98 | 2.93 | 114.25M |
| June 04, 2025 | 2.93 | 2.96 | 2.96 | 3 | 2.92 | 175.84M |
| June 03, 2025 | 2.87 | 2.94 | 2.94 | 2.98 | 2.85 | 175.07M |
| May 30, 2025 | 2.94 | 2.88 | 2.88 | 2.96 | 2.87 | 157.74M |
| May 29, 2025 | 2.91 | 2.96 | 2.96 | 2.98 | 2.9 | 148.47M |
| May 28, 2025 | 3 | 2.92 | 2.92 | 3.01 | 2.91 | 179.7M |
| May 27, 2025 | 3.02 | 3 | 3 | 3.04 | 2.99 | 105.57M |