3.04
+0.03(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.99 | 3.01 | 3.01 | 3.03 | 2.98 | 39.01M |
| August 15, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.96 | 26.97M |
| August 14, 2025 | 3.02 | 2.97 | 2.97 | 3.04 | 2.97 | 32.02M |
| August 13, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3 | 23.96M |
| August 12, 2025 | 3.03 | 3.02 | 3.02 | 3.05 | 3 | 29.98M |
| August 11, 2025 | 3.04 | 3.03 | 3.03 | 3.04 | 3.01 | 23.27M |
| August 08, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.01 | 32.63M |
| August 07, 2025 | 2.99 | 3.04 | 3.04 | 3.05 | 2.97 | 44.73M |
| August 06, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.96 | 21.51M |
| August 05, 2025 | 2.97 | 2.99 | 2.99 | 3.01 | 2.96 | 30.87M |
| August 04, 2025 | 2.95 | 2.97 | 2.97 | 2.98 | 2.94 | 22.67M |
| August 01, 2025 | 2.98 | 2.96 | 2.96 | 3 | 2.95 | 29.27M |
| July 31, 2025 | 3.05 | 2.99 | 2.99 | 3.05 | 2.98 | 45.5M |
| July 30, 2025 | 3.01 | 3.06 | 3.06 | 3.08 | 3 | 62.23M |
| July 29, 2025 | 3.06 | 3.01 | 3.01 | 3.06 | 2.99 | 35.97M |
| July 28, 2025 | 3.07 | 3.05 | 3.05 | 3.09 | 3.05 | 30.38M |
| July 25, 2025 | 3.12 | 3.06 | 3.06 | 3.13 | 3.06 | 37.59M |
| July 24, 2025 | 3.04 | 3.11 | 3.11 | 3.11 | 3.04 | 42.71M |
| July 23, 2025 | 3.07 | 3.05 | 3.05 | 3.1 | 3.03 | 50.19M |
| July 22, 2025 | 3.03 | 3.07 | 3.07 | 3.08 | 3.02 | 49.03M |
| July 21, 2025 | 2.98 | 3.03 | 3.03 | 3.05 | 2.97 | 49.71M |
| July 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | 16.56M |
| July 17, 2025 | 2.97 | 2.97 | 2.96 | 3 | 2.96 | 23.76M |
| July 16, 2025 | 2.96 | 2.97 | 2.96 | 2.98 | 2.95 | 21.97M |
| July 15, 2025 | 3.01 | 2.95 | 2.95 | 3.02 | 2.94 | 41.83M |
| July 14, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 3 | 27.12M |
| July 11, 2025 | 2.99 | 3.01 | 3.01 | 3.02 | 2.99 | 43.94M |
| July 10, 2025 | 2.98 | 3 | 3 | 3 | 2.97 | 28.73M |
| July 09, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.97 | 27.49M |
| July 08, 2025 | 2.99 | 3 | 3 | 3 | 2.97 | 25.35M |
| July 07, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.95 | 29.79M |
| July 04, 2025 | 2.98 | 2.97 | 2.97 | 2.99 | 2.96 | 25.09M |
| July 03, 2025 | 2.98 | 2.98 | 2.98 | 2.99 | 2.96 | 18.75M |
| July 02, 2025 | 2.96 | 2.98 | 2.98 | 2.98 | 2.94 | 30.53M |
| July 01, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.94 | 17.74M |
| June 30, 2025 | 2.97 | 2.96 | 2.96 | 2.98 | 2.94 | 25.99M |
| June 27, 2025 | 2.95 | 2.97 | 2.97 | 3.03 | 2.94 | 44.68M |
| June 26, 2025 | 2.95 | 2.95 | 2.95 | 2.97 | 2.92 | 28.97M |
| June 25, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.92 | 24.89M |
| June 24, 2025 | 2.9 | 2.94 | 2.94 | 2.95 | 2.9 | 25.89M |
| June 23, 2025 | 2.88 | 2.9 | 2.9 | 2.91 | 2.86 | 15.01M |
| June 20, 2025 | 2.89 | 2.88 | 2.88 | 2.91 | 2.87 | 16.88M |
| June 19, 2025 | 2.94 | 2.89 | 2.89 | 2.95 | 2.88 | 33.11M |
| June 18, 2025 | 2.96 | 2.95 | 2.95 | 3 | 2.94 | 31.85M |
| June 17, 2025 | 2.95 | 2.96 | 2.96 | 3 | 2.94 | 28.56M |
| June 16, 2025 | 2.95 | 2.95 | 2.95 | 2.97 | 2.93 | 24.21M |
| June 13, 2025 | 2.97 | 2.95 | 2.95 | 3 | 2.94 | 30.01M |
| June 12, 2025 | 3 | 2.98 | 2.98 | 3.02 | 2.95 | 30.16M |
| June 11, 2025 | 2.96 | 3.02 | 3.02 | 3.04 | 2.96 | 51.59M |
| June 10, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.93 | 49.88M |
| June 09, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.97 | 19.97M |
| June 06, 2025 | 2.98 | 2.98 | 2.98 | 3.03 | 2.96 | 33.48M |
| June 05, 2025 | 3 | 2.97 | 2.97 | 3.04 | 2.96 | 53.28M |
| June 04, 2025 | 2.94 | 3.03 | 3.03 | 3.05 | 2.91 | 83.08M |
| June 03, 2025 | 2.9 | 2.94 | 2.94 | 2.94 | 2.89 | 27.17M |
| May 30, 2025 | 2.91 | 2.91 | 2.91 | 2.93 | 2.9 | 20.84M |
| May 29, 2025 | 2.89 | 2.92 | 2.92 | 2.93 | 2.87 | 30.68M |
| May 28, 2025 | 2.91 | 2.89 | 2.89 | 2.92 | 2.88 | 19.48M |
| May 27, 2025 | 2.88 | 2.92 | 2.92 | 2.93 | 2.88 | 24.93M |
| May 26, 2025 | 2.87 | 2.89 | 2.89 | 2.9 | 2.86 | 16.56M |