3.17
-0.03(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.2 | 3.17 | 3.17 | 3.23 | 3.14 | 53.98M |
| August 21, 2025 | 3.22 | 3.2 | 3.2 | 3.26 | 3.16 | 54.69M |
| August 20, 2025 | 3.15 | 3.19 | 3.19 | 3.19 | 3.13 | 52.55M |
| August 19, 2025 | 3.14 | 3.15 | 3.15 | 3.16 | 3.1 | 51.51M |
| August 18, 2025 | 3.08 | 3.13 | 3.13 | 3.15 | 3.08 | 59.15M |
| August 15, 2025 | 3.03 | 3.06 | 3.06 | 3.09 | 3.03 | 37.68M |
| August 14, 2025 | 3.09 | 3.05 | 3.05 | 3.16 | 3.05 | 63.82M |
| August 13, 2025 | 3.08 | 3.08 | 3.08 | 3.14 | 3.06 | 33.38M |
| August 12, 2025 | 3.1 | 3.08 | 3.08 | 3.1 | 3.06 | 27.43M |
| August 11, 2025 | 3.08 | 3.1 | 3.1 | 3.12 | 3.08 | 29.06M |
| August 08, 2025 | 3.16 | 3.1 | 3.1 | 3.17 | 3.08 | 37.63M |
| August 07, 2025 | 3.09 | 3.16 | 3.16 | 3.18 | 3.07 | 68.57M |
| August 06, 2025 | 3.04 | 3.09 | 3.09 | 3.09 | 3.03 | 40.65M |
| August 05, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 3.02 | 23.76M |
| August 04, 2025 | 2.98 | 3.03 | 3.03 | 3.04 | 2.96 | 24.53M |
| August 01, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.96 | 17.51M |
| July 31, 2025 | 3 | 2.97 | 2.97 | 3.05 | 2.96 | 26.28M |
| July 30, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 2.97 | 28.6M |
| July 29, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 2.97 | 27.97M |
| July 28, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.02 | 21.92M |
| July 25, 2025 | 3.07 | 3.05 | 3.05 | 3.07 | 3.03 | 23.13M |
| July 24, 2025 | 3.01 | 3.07 | 3.07 | 3.07 | 2.99 | 33.76M |
| July 23, 2025 | 3.08 | 3.02 | 3.02 | 3.11 | 3.01 | 41.2M |
| July 22, 2025 | 3.07 | 3.1 | 3.1 | 3.1 | 3 | 57.95M |
| July 21, 2025 | 2.97 | 3.06 | 3.06 | 3.08 | 2.97 | 45.93M |
| July 18, 2025 | 3.01 | 2.97 | 2.97 | 3.01 | 2.95 | 27.5M |
| July 17, 2025 | 3 | 3 | 3 | 3.03 | 2.98 | 24.57M |
| July 16, 2025 | 2.98 | 3.01 | 3.01 | 3.02 | 2.96 | 29.11M |
| July 15, 2025 | 3.05 | 2.98 | 2.98 | 3.05 | 2.95 | 36.22M |
| July 14, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 3.02 | 25.1M |
| July 11, 2025 | 3.08 | 3.06 | 3.06 | 3.09 | 3.02 | 44.15M |
| July 10, 2025 | 3.07 | 3.08 | 3.08 | 3.1 | 3.06 | 30.84M |
| July 09, 2025 | 3.11 | 3.07 | 3.07 | 3.12 | 3.07 | 36.45M |
| July 08, 2025 | 3.09 | 3.12 | 3.12 | 3.12 | 3.06 | 49.19M |
| July 07, 2025 | 3.21 | 3.1 | 3.1 | 3.21 | 3.06 | 43.61M |
| July 04, 2025 | 3.21 | 3.09 | 3.09 | 3.22 | 3.09 | 105.28M |
| July 03, 2025 | 3.27 | 3.31 | 3.31 | 3.46 | 3.2 | 84.62M |
| July 02, 2025 | 3.26 | 3.29 | 3.29 | 3.37 | 3.24 | 81.68M |
| July 01, 2025 | 3.2 | 3.36 | 3.36 | 3.59 | 3.16 | 163.73M |
| June 30, 2025 | 3.23 | 3.2 | 3.2 | 3.32 | 3.18 | 148.3M |
| June 27, 2025 | 3.26 | 3.36 | 3.36 | 3.65 | 3.26 | 219.99M |
| June 26, 2025 | 2.99 | 3.06 | 3.06 | 3.15 | 2.96 | 84.05M |
| June 25, 2025 | 2.97 | 2.98 | 2.98 | 3.01 | 2.93 | 47.44M |
| June 24, 2025 | 2.96 | 2.97 | 2.97 | 3 | 2.92 | 62.57M |
| June 23, 2025 | 2.83 | 3.02 | 3.02 | 3.08 | 2.8 | 80.7M |
| June 20, 2025 | 2.87 | 2.8 | 2.8 | 2.87 | 2.8 | 35.75M |
| June 19, 2025 | 2.88 | 2.91 | 2.91 | 2.97 | 2.79 | 57.76M |
| June 18, 2025 | 2.94 | 2.88 | 2.88 | 3 | 2.87 | 42.43M |
| June 17, 2025 | 2.9 | 2.94 | 2.94 | 2.98 | 2.86 | 56.98M |
| June 16, 2025 | 3 | 2.93 | 2.93 | 3.09 | 2.92 | 87.43M |
| June 13, 2025 | 2.9 | 2.93 | 2.93 | 2.99 | 2.87 | 86.43M |
| June 12, 2025 | 2.84 | 2.89 | 2.89 | 2.92 | 2.81 | 54.34M |
| June 11, 2025 | 2.76 | 2.85 | 2.85 | 2.98 | 2.75 | 78.91M |
| June 10, 2025 | 2.85 | 2.75 | 2.75 | 2.87 | 2.7 | 37.45M |
| June 09, 2025 | 2.73 | 2.81 | 2.81 | 2.83 | 2.72 | 44.37M |
| June 06, 2025 | 2.74 | 2.73 | 2.73 | 2.75 | 2.7 | 17.79M |
| June 05, 2025 | 2.74 | 2.74 | 2.74 | 2.75 | 2.69 | 22.53M |
| June 04, 2025 | 2.73 | 2.74 | 2.74 | 2.78 | 2.72 | 18.23M |
| June 03, 2025 | 2.73 | 2.73 | 2.73 | 2.77 | 2.7 | 16.08M |
| May 30, 2025 | 2.8 | 2.73 | 2.73 | 2.81 | 2.71 | 21.13M |