3.13
-0.07(-2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.03 | 3.2 | 3.2 | 3.2 | 3.02 | 96.93M |
| September 04, 2025 | 3 | 3.04 | 3.04 | 3.15 | 2.98 | 90.35M |
| September 03, 2025 | 3.05 | 3.02 | 3.02 | 3.14 | 3 | 67.62M |
| September 02, 2025 | 3.06 | 3.05 | 3.05 | 3.1 | 2.98 | 87.32M |
| September 01, 2025 | 2.86 | 3 | 3 | 3 | 2.86 | 108.18M |
| August 29, 2025 | 2.87 | 2.86 | 2.86 | 2.89 | 2.82 | 32.66M |
| August 28, 2025 | 2.84 | 2.88 | 2.88 | 2.88 | 2.78 | 49.9M |
| August 27, 2025 | 2.89 | 2.85 | 2.85 | 2.96 | 2.84 | 60.01M |
| August 26, 2025 | 2.89 | 2.91 | 2.91 | 2.93 | 2.86 | 34.36M |
| August 25, 2025 | 2.93 | 2.9 | 2.9 | 2.96 | 2.88 | 54.47M |
| August 22, 2025 | 2.97 | 2.92 | 2.92 | 2.98 | 2.89 | 41.44M |
| August 21, 2025 | 2.97 | 2.94 | 2.94 | 2.99 | 2.93 | 43.14M |
| August 20, 2025 | 2.99 | 2.99 | 2.99 | 3.04 | 2.93 | 51.27M |
| August 19, 2025 | 2.93 | 2.99 | 2.99 | 3.15 | 2.9 | 88.27M |
| August 18, 2025 | 2.86 | 2.89 | 2.89 | 2.92 | 2.85 | 52.33M |
| August 15, 2025 | 2.8 | 2.88 | 2.88 | 2.96 | 2.8 | 61.49M |
| August 14, 2025 | 2.9 | 2.79 | 2.79 | 2.92 | 2.79 | 53.63M |
| August 13, 2025 | 2.9 | 2.91 | 2.91 | 2.97 | 2.89 | 40.52M |
| August 12, 2025 | 2.96 | 2.89 | 2.89 | 2.97 | 2.89 | 34.84M |
| August 11, 2025 | 2.92 | 2.95 | 2.95 | 2.98 | 2.91 | 55.72M |
| August 08, 2025 | 2.84 | 2.91 | 2.91 | 3 | 2.83 | 73.41M |
| August 07, 2025 | 2.85 | 2.83 | 2.83 | 2.85 | 2.81 | 20.08M |
| August 06, 2025 | 2.83 | 2.84 | 2.84 | 2.85 | 2.8 | 26.13M |
| August 05, 2025 | 2.84 | 2.83 | 2.83 | 2.88 | 2.81 | 29.9M |
| August 04, 2025 | 2.79 | 2.85 | 2.85 | 2.85 | 2.77 | 20.34M |
| August 01, 2025 | 2.8 | 2.81 | 2.81 | 2.81 | 2.78 | 16.3M |
| July 31, 2025 | 2.81 | 2.8 | 2.8 | 2.85 | 2.79 | 21.82M |
| July 30, 2025 | 2.83 | 2.82 | 2.82 | 2.84 | 2.79 | 26.73M |
| July 29, 2025 | 2.9 | 2.83 | 2.83 | 2.91 | 2.81 | 36.69M |
| July 28, 2025 | 2.84 | 2.9 | 2.9 | 2.97 | 2.83 | 59.91M |
| July 25, 2025 | 2.82 | 2.84 | 2.84 | 2.87 | 2.79 | 32.55M |
| July 24, 2025 | 2.8 | 2.83 | 2.83 | 2.84 | 2.77 | 40.19M |
| July 23, 2025 | 2.88 | 2.81 | 2.81 | 2.9 | 2.8 | 48.67M |
| July 22, 2025 | 2.87 | 2.91 | 2.91 | 3.02 | 2.85 | 58.02M |
| July 21, 2025 | 2.86 | 2.87 | 2.87 | 2.9 | 2.81 | 49.81M |
| July 18, 2025 | 2.79 | 2.89 | 2.89 | 2.91 | 2.72 | 82.1M |
| July 17, 2025 | 2.88 | 2.9 | 2.9 | 2.91 | 2.86 | 20.98M |
| July 16, 2025 | 2.93 | 2.89 | 2.89 | 2.93 | 2.87 | 28.09M |
| July 15, 2025 | 3.02 | 2.9 | 2.9 | 3.03 | 2.88 | 66.2M |
| July 14, 2025 | 3.04 | 3.04 | 3.04 | 3.09 | 3.02 | 45.78M |
| July 11, 2025 | 3.07 | 3.04 | 3.04 | 3.13 | 3.03 | 57.2M |
| July 10, 2025 | 2.95 | 3.06 | 3.06 | 3.16 | 2.94 | 78.97M |
| July 09, 2025 | 3.01 | 2.97 | 2.97 | 3.03 | 2.95 | 38.13M |
| July 08, 2025 | 2.97 | 3.01 | 3.01 | 3.01 | 2.94 | 35.98M |
| July 07, 2025 | 2.97 | 2.97 | 2.97 | 3.01 | 2.92 | 29.4M |
| July 04, 2025 | 3.01 | 2.96 | 2.96 | 3.03 | 2.95 | 42.79M |
| July 03, 2025 | 3.03 | 3.02 | 3.02 | 3.09 | 2.99 | 49.4M |
| July 02, 2025 | 3.06 | 3 | 3 | 3.08 | 2.98 | 53.71M |
| July 01, 2025 | 3 | 3.05 | 3.05 | 3.07 | 2.98 | 69.43M |
| June 30, 2025 | 2.95 | 2.99 | 2.99 | 3.02 | 2.93 | 57.02M |
| June 27, 2025 | 2.93 | 2.95 | 2.95 | 3 | 2.92 | 48.5M |
| June 26, 2025 | 2.94 | 2.92 | 2.92 | 2.99 | 2.91 | 44.5M |
| June 25, 2025 | 2.9 | 2.96 | 2.96 | 2.99 | 2.9 | 54.16M |
| June 24, 2025 | 2.86 | 2.9 | 2.9 | 2.93 | 2.84 | 41.22M |
| June 23, 2025 | 2.75 | 2.86 | 2.86 | 2.87 | 2.72 | 34.02M |
| June 20, 2025 | 2.9 | 2.79 | 2.79 | 2.93 | 2.76 | 57.39M |
| June 19, 2025 | 3.01 | 2.91 | 2.91 | 3.02 | 2.9 | 62.45M |
| June 18, 2025 | 2.87 | 3.02 | 3.02 | 3.04 | 2.84 | 86.07M |
| June 17, 2025 | 2.94 | 2.87 | 2.87 | 2.98 | 2.87 | 42.2M |
| June 16, 2025 | 2.87 | 2.95 | 2.95 | 2.95 | 2.87 | 41.11M |