3.05
+0.01(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.04 | 3.05 | 3.05 | 3.06 | 3.01 | 85.14M |
| August 21, 2025 | 3.06 | 3.04 | 3.04 | 3.1 | 3.03 | 93.82M |
| August 20, 2025 | 3.05 | 3.07 | 3.07 | 3.08 | 3.01 | 88.68M |
| August 19, 2025 | 3.07 | 3.05 | 3.05 | 3.12 | 3.04 | 109.65M |
| August 18, 2025 | 3.04 | 3.07 | 3.07 | 3.1 | 3.02 | 140.73M |
| August 15, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.98 | 88.69M |
| August 14, 2025 | 3.07 | 2.99 | 2.99 | 3.08 | 2.98 | 100.99M |
| August 13, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.04 | 87.36M |
| August 12, 2025 | 3.07 | 3.06 | 3.06 | 3.09 | 3.04 | 102.24M |
| August 11, 2025 | 3.03 | 3.07 | 3.07 | 3.11 | 3.01 | 148.93M |
| August 08, 2025 | 2.94 | 3.03 | 3.03 | 3.05 | 2.94 | 157.38M |
| August 07, 2025 | 3 | 2.95 | 2.95 | 3.01 | 2.94 | 100.45M |
| August 06, 2025 | 2.98 | 3 | 3 | 3 | 2.96 | 99.77M |
| August 05, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.96 | 95.08M |
| August 04, 2025 | 2.93 | 2.98 | 2.98 | 2.99 | 2.9 | 130.96M |
| August 01, 2025 | 2.84 | 2.96 | 2.96 | 2.98 | 2.83 | 267.82M |
| July 31, 2025 | 2.84 | 2.78 | 2.78 | 2.85 | 2.77 | 85.14M |
| July 30, 2025 | 2.87 | 2.85 | 2.85 | 2.9 | 2.83 | 79.11M |
| July 29, 2025 | 2.91 | 2.88 | 2.88 | 2.92 | 2.85 | 85.89M |
| July 28, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.87 | 97.31M |
| July 25, 2025 | 3 | 2.91 | 2.91 | 3.01 | 2.9 | 130.3M |
| July 24, 2025 | 2.98 | 3 | 3 | 3.07 | 2.95 | 158.35M |
| July 23, 2025 | 3.13 | 2.98 | 2.98 | 3.15 | 2.97 | 228.79M |
| July 22, 2025 | 3.13 | 3.1 | 3.1 | 3.25 | 3.03 | 325.76M |
| July 21, 2025 | 2.8 | 2.98 | 2.98 | 3.03 | 2.79 | 233.19M |
| July 18, 2025 | 2.77 | 2.79 | 2.79 | 2.81 | 2.77 | 58.28M |
| July 17, 2025 | 2.76 | 2.77 | 2.77 | 2.78 | 2.75 | 45.49M |
| July 16, 2025 | 2.77 | 2.77 | 2.77 | 2.78 | 2.75 | 55.65M |
| July 15, 2025 | 2.86 | 2.77 | 2.77 | 2.87 | 2.75 | 95.43M |
| July 14, 2025 | 2.86 | 2.86 | 2.86 | 2.9 | 2.85 | 69.93M |
| July 11, 2025 | 2.85 | 2.87 | 2.87 | 2.88 | 2.83 | 84.97M |
| July 10, 2025 | 2.85 | 2.85 | 2.85 | 2.88 | 2.83 | 64.81M |
| July 09, 2025 | 2.85 | 2.85 | 2.85 | 2.88 | 2.84 | 70.56M |
| July 08, 2025 | 2.81 | 2.87 | 2.87 | 2.87 | 2.8 | 81.82M |
| July 07, 2025 | 2.8 | 2.81 | 2.81 | 2.82 | 2.8 | 47.08M |
| July 04, 2025 | 2.84 | 2.8 | 2.8 | 2.85 | 2.8 | 76.39M |
| July 03, 2025 | 2.85 | 2.83 | 2.83 | 2.91 | 2.82 | 109.31M |
| July 02, 2025 | 2.94 | 2.86 | 2.86 | 2.95 | 2.84 | 157.49M |
| July 01, 2025 | 2.85 | 2.88 | 2.88 | 2.9 | 2.85 | 117.03M |
| June 30, 2025 | 2.82 | 2.86 | 2.86 | 2.88 | 2.82 | 101.79M |
| June 27, 2025 | 2.8 | 2.82 | 2.82 | 2.87 | 2.79 | 107.3M |
| June 26, 2025 | 2.78 | 2.79 | 2.79 | 2.84 | 2.77 | 100.88M |
| June 25, 2025 | 2.75 | 2.78 | 2.78 | 2.79 | 2.73 | 91.42M |
| June 24, 2025 | 2.71 | 2.74 | 2.74 | 2.75 | 2.69 | 76.7M |
| June 23, 2025 | 2.65 | 2.73 | 2.73 | 2.74 | 2.64 | 90.21M |
| June 20, 2025 | 2.68 | 2.65 | 2.65 | 2.71 | 2.64 | 53.18M |
| June 19, 2025 | 2.77 | 2.7 | 2.7 | 2.78 | 2.65 | 115.57M |
| June 18, 2025 | 2.81 | 2.79 | 2.78 | 2.83 | 2.76 | 87.77M |
| June 17, 2025 | 2.79 | 2.81 | 2.8 | 2.82 | 2.74 | 122.5M |
| June 16, 2025 | 2.73 | 2.79 | 2.78 | 2.81 | 2.7 | 140.57M |
| June 13, 2025 | 2.68 | 2.75 | 2.74 | 2.82 | 2.67 | 164.28M |
| June 12, 2025 | 2.67 | 2.69 | 2.69 | 2.71 | 2.66 | 43.54M |
| June 11, 2025 | 2.66 | 2.68 | 2.68 | 2.7 | 2.65 | 38.76M |
| June 10, 2025 | 2.7 | 2.66 | 2.66 | 2.71 | 2.64 | 57.46M |
| June 09, 2025 | 2.68 | 2.7 | 2.7 | 2.73 | 2.68 | 57.29M |
| June 06, 2025 | 2.69 | 2.68 | 2.68 | 2.7 | 2.67 | 31.39M |
| June 05, 2025 | 2.7 | 2.69 | 2.69 | 2.71 | 2.67 | 48.08M |
| June 04, 2025 | 2.72 | 2.7 | 2.7 | 2.73 | 2.69 | 52.3M |
| June 03, 2025 | 2.68 | 2.73 | 2.73 | 2.75 | 2.67 | 60.91M |
| May 30, 2025 | 2.75 | 2.7 | 2.7 | 2.77 | 2.68 | 77.06M |