3.05
-0.06(-1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.05 | 3.11 | 3.11 | 3.14 | 3.01 | 30.34M |
| September 04, 2025 | 3.15 | 3.02 | 3.02 | 3.15 | 3.01 | 42.73M |
| September 03, 2025 | 3.13 | 3.13 | 3.13 | 3.18 | 3.1 | 31.06M |
| September 02, 2025 | 3.25 | 3.13 | 3.13 | 3.26 | 3.09 | 63.55M |
| September 01, 2025 | 3.38 | 3.24 | 3.24 | 3.39 | 3.22 | 70.39M |
| August 29, 2025 | 3.35 | 3.38 | 3.38 | 3.73 | 3.35 | 126.89M |
| August 28, 2025 | 3.42 | 3.35 | 3.35 | 3.47 | 3.21 | 65.88M |
| August 27, 2025 | 3.23 | 3.38 | 3.38 | 3.49 | 3.23 | 88.71M |
| August 26, 2025 | 3.22 | 3.24 | 3.24 | 3.29 | 3.18 | 41.39M |
| August 25, 2025 | 3.22 | 3.22 | 3.22 | 3.24 | 3.17 | 48.04M |
| August 22, 2025 | 3.28 | 3.26 | 3.26 | 3.29 | 3.22 | 31.78M |
| August 21, 2025 | 3.25 | 3.27 | 3.27 | 3.3 | 3.21 | 39.14M |
| August 20, 2025 | 3.26 | 3.25 | 3.25 | 3.26 | 3.2 | 32.44M |
| August 19, 2025 | 3.26 | 3.27 | 3.27 | 3.35 | 3.25 | 45.27M |
| August 18, 2025 | 3.24 | 3.25 | 3.25 | 3.26 | 3.18 | 48.8M |
| August 15, 2025 | 3.19 | 3.25 | 3.25 | 3.27 | 3.19 | 34.12M |
| August 14, 2025 | 3.33 | 3.18 | 3.18 | 3.34 | 3.16 | 67.17M |
| August 13, 2025 | 3.34 | 3.34 | 3.34 | 3.41 | 3.32 | 41.74M |
| August 12, 2025 | 3.49 | 3.33 | 3.33 | 3.52 | 3.33 | 66.77M |
| August 11, 2025 | 3.41 | 3.49 | 3.49 | 3.54 | 3.4 | 55.27M |
| August 08, 2025 | 3.35 | 3.39 | 3.39 | 3.45 | 3.33 | 51.75M |
| August 07, 2025 | 3.23 | 3.37 | 3.37 | 3.43 | 3.23 | 70.28M |
| August 06, 2025 | 3.28 | 3.25 | 3.25 | 3.29 | 3.22 | 46.53M |
| August 05, 2025 | 3.09 | 3.28 | 3.28 | 3.28 | 3.07 | 68.74M |
| August 04, 2025 | 3.03 | 3.09 | 3.09 | 3.12 | 3 | 31.6M |
| August 01, 2025 | 3.13 | 3.07 | 3.07 | 3.14 | 3.06 | 32.65M |
| July 31, 2025 | 3.09 | 3.14 | 3.14 | 3.16 | 3.07 | 44.43M |
| July 30, 2025 | 3.17 | 3.09 | 3.09 | 3.18 | 3.04 | 52.35M |
| July 29, 2025 | 3.18 | 3.19 | 3.19 | 3.23 | 3.13 | 45.8M |
| July 28, 2025 | 3.18 | 3.14 | 3.14 | 3.24 | 3.12 | 57.18M |
| July 25, 2025 | 3.2 | 3.11 | 3.11 | 3.22 | 3.11 | 59.05M |
| July 24, 2025 | 3.13 | 3.19 | 3.19 | 3.26 | 3.01 | 83.99M |
| July 23, 2025 | 3.44 | 3.19 | 3.19 | 3.45 | 3.15 | 130.86M |
| July 22, 2025 | 3.44 | 3.46 | 3.46 | 3.55 | 3.43 | 57.83M |
| July 21, 2025 | 3.46 | 3.42 | 3.42 | 3.52 | 3.4 | 61.47M |
| July 18, 2025 | 3.58 | 3.52 | 3.52 | 3.6 | 3.44 | 71.55M |
| July 17, 2025 | 3.38 | 3.59 | 3.59 | 3.65 | 3.27 | 85.49M |
| July 16, 2025 | 3.67 | 3.4 | 3.4 | 3.72 | 3.4 | 110.43M |
| July 15, 2025 | 3.65 | 3.67 | 3.67 | 3.7 | 3.55 | 69.35M |
| July 14, 2025 | 3.52 | 3.66 | 3.66 | 3.67 | 3.49 | 73.81M |
| July 11, 2025 | 3.51 | 3.53 | 3.53 | 3.66 | 3.46 | 90.9M |
| July 10, 2025 | 3.41 | 3.54 | 3.54 | 3.57 | 3.36 | 111.94M |
| July 09, 2025 | 3.1 | 3.45 | 3.45 | 3.48 | 3.1 | 120.11M |
| July 08, 2025 | 3.05 | 3.1 | 3.1 | 3.2 | 3.04 | 81.44M |
| July 07, 2025 | 3.2 | 3.03 | 3.03 | 3.23 | 3.01 | 102.27M |
| July 04, 2025 | 3.45 | 3.22 | 3.22 | 3.45 | 3.16 | 117.21M |
| July 03, 2025 | 3.36 | 3.44 | 3.44 | 3.57 | 3.36 | 108.11M |
| July 02, 2025 | 3.58 | 3.38 | 3.38 | 3.86 | 3.37 | 171.81M |
| July 01, 2025 | 3.19 | 3.52 | 3.52 | 3.66 | 3.19 | 114.83M |
| June 30, 2025 | 3.23 | 3.19 | 3.19 | 3.28 | 3.1 | 80.9M |
| June 27, 2025 | 2.99 | 3.18 | 3.18 | 3.2 | 2.97 | 86.85M |
| June 26, 2025 | 2.94 | 3 | 3 | 3.04 | 2.9 | 67.75M |
| June 25, 2025 | 2.79 | 2.95 | 2.95 | 2.95 | 2.79 | 77.13M |
| June 24, 2025 | 2.77 | 2.78 | 2.78 | 2.81 | 2.72 | 51.95M |
| June 23, 2025 | 2.8 | 2.81 | 2.81 | 2.87 | 2.65 | 73.1M |
| June 20, 2025 | 2.85 | 2.84 | 2.84 | 2.87 | 2.79 | 55.57M |
| June 19, 2025 | 2.78 | 2.82 | 2.82 | 2.88 | 2.69 | 93.15M |
| June 18, 2025 | 2.65 | 2.77 | 2.77 | 2.85 | 2.64 | 99.17M |
| June 17, 2025 | 2.56 | 2.65 | 2.65 | 2.68 | 2.56 | 72.95M |
| June 16, 2025 | 2.52 | 2.55 | 2.55 | 2.57 | 2.51 | 44.42M |