3.16
+0.03(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.09 | 3.13 | 3.13 | 3.15 | 3.09 | 20.83M |
| August 14, 2025 | 3.15 | 3.1 | 3.1 | 3.15 | 3.09 | 18.25M |
| August 13, 2025 | 3.15 | 3.14 | 3.14 | 3.17 | 3.12 | 15.63M |
| August 12, 2025 | 3.14 | 3.16 | 3.16 | 3.17 | 3.13 | 17.39M |
| August 11, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.1 | 13.44M |
| August 08, 2025 | 3.1 | 3.12 | 3.12 | 3.12 | 3.08 | 13.64M |
| August 07, 2025 | 3.1 | 3.1 | 3.1 | 3.14 | 3.07 | 12.07M |
| August 06, 2025 | 3.06 | 3.11 | 3.11 | 3.12 | 3.04 | 20.41M |
| August 05, 2025 | 3.02 | 3.07 | 3.07 | 3.08 | 3.02 | 14.26M |
| August 04, 2025 | 3.02 | 3.03 | 3.03 | 3.04 | 2.99 | 11.27M |
| August 01, 2025 | 3 | 3.03 | 3.03 | 3.04 | 3 | 12.44M |
| July 31, 2025 | 3.07 | 3.01 | 3.01 | 3.08 | 3 | 22.18M |
| July 30, 2025 | 3.08 | 3.07 | 3.07 | 3.12 | 3.04 | 22.7M |
| July 29, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.05 | 18.07M |
| July 28, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.05 | 15.59M |
| July 25, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.06 | 15.57M |
| July 24, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.06 | 18.88M |
| July 23, 2025 | 3.14 | 3.07 | 3.07 | 3.16 | 3.07 | 24.79M |
| July 22, 2025 | 3.12 | 3.15 | 3.15 | 3.17 | 3.09 | 20.1M |
| July 21, 2025 | 3.09 | 3.12 | 3.12 | 3.17 | 3.05 | 33.26M |
| July 18, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 2.99 | 13.73M |
| July 17, 2025 | 3.03 | 3 | 3 | 3.05 | 2.99 | 16.46M |
| July 16, 2025 | 3 | 3.02 | 3.02 | 3.04 | 2.97 | 17.58M |
| July 15, 2025 | 3.07 | 3 | 3 | 3.07 | 2.96 | 23.42M |
| July 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | 18.6M |
| July 11, 2025 | 3.09 | 3.08 | 3.08 | 3.12 | 3.05 | 16.73M |
| July 10, 2025 | 3.06 | 3.08 | 3.08 | 3.09 | 3.04 | 17.42M |
| July 09, 2025 | 3.05 | 3.07 | 3.07 | 3.07 | 3.03 | 15.24M |
| July 08, 2025 | 3.01 | 3.04 | 3.04 | 3.05 | 2.98 | 18.01M |
| July 07, 2025 | 2.96 | 3 | 3 | 3.01 | 2.95 | 15.39M |
| July 04, 2025 | 3 | 2.97 | 2.97 | 3.01 | 2.95 | 14.48M |
| July 03, 2025 | 3 | 3 | 3 | 3.02 | 2.98 | 12.93M |
| July 02, 2025 | 2.94 | 3 | 3 | 3.01 | 2.94 | 19.32M |
| July 01, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.94 | 12.27M |
| June 30, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.95 | 15.97M |
| June 27, 2025 | 2.94 | 2.97 | 2.97 | 2.99 | 2.93 | 18.74M |
| June 26, 2025 | 2.91 | 2.94 | 2.94 | 2.97 | 2.88 | 17.09M |
| June 25, 2025 | 2.91 | 2.91 | 2.91 | 2.93 | 2.88 | 21.55M |
| June 24, 2025 | 2.76 | 2.88 | 2.88 | 2.89 | 2.75 | 21.86M |
| June 23, 2025 | 2.68 | 2.75 | 2.75 | 2.76 | 2.66 | 12.16M |
| June 20, 2025 | 2.69 | 2.7 | 2.7 | 2.73 | 2.68 | 9.28M |
| June 19, 2025 | 2.77 | 2.7 | 2.7 | 2.77 | 2.68 | 17.07M |
| June 18, 2025 | 2.83 | 2.77 | 2.77 | 2.83 | 2.77 | 11.86M |
| June 17, 2025 | 2.86 | 2.83 | 2.83 | 2.86 | 2.8 | 15.54M |
| June 16, 2025 | 2.82 | 2.84 | 2.84 | 2.87 | 2.81 | 15.77M |
| June 13, 2025 | 2.88 | 2.82 | 2.82 | 2.9 | 2.82 | 13.14M |
| June 12, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.86 | 12.29M |
| June 11, 2025 | 2.91 | 2.89 | 2.89 | 2.93 | 2.88 | 14.71M |
| June 10, 2025 | 2.93 | 2.91 | 2.91 | 2.95 | 2.87 | 13.84M |
| June 09, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.88 | 14.85M |
| June 06, 2025 | 2.87 | 2.93 | 2.93 | 2.96 | 2.87 | 17.07M |
| June 05, 2025 | 2.89 | 2.87 | 2.87 | 2.92 | 2.86 | 13.38M |
| June 04, 2025 | 2.87 | 2.9 | 2.9 | 2.91 | 2.86 | 18.18M |
| June 03, 2025 | 2.9 | 2.88 | 2.88 | 2.9 | 2.85 | 18.03M |
| May 30, 2025 | 2.95 | 2.91 | 2.91 | 2.97 | 2.91 | 12.89M |
| May 29, 2025 | 2.9 | 2.94 | 2.94 | 2.98 | 2.88 | 15.83M |
| May 28, 2025 | 2.93 | 2.9 | 2.9 | 2.93 | 2.88 | 13.9M |
| May 27, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.86 | 20.68M |
| May 26, 2025 | 2.78 | 2.88 | 2.88 | 3.02 | 2.77 | 47.3M |
| May 23, 2025 | 2.84 | 2.79 | 2.79 | 2.87 | 2.78 | 22.79M |