2.99
+0.01(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2.95 | 2.97 | 2.97 | 2.98 | 2.94 | 30.16M |
| August 14, 2025 | 3.02 | 2.96 | 2.96 | 3.02 | 2.94 | 53.66M |
| August 13, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.01 | 30.07M |
| August 12, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.02 | 27.69M |
| August 11, 2025 | 3 | 3.03 | 3.03 | 3.05 | 2.99 | 32.42M |
| August 08, 2025 | 3.04 | 3.04 | 3.04 | 3.06 | 3.03 | 25.2M |
| August 07, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.04 | 27.5M |
| August 06, 2025 | 3.06 | 3.07 | 3.07 | 3.08 | 3.03 | 26.52M |
| August 05, 2025 | 3.05 | 3.06 | 3.06 | 3.08 | 3.03 | 23.21M |
| August 04, 2025 | 3.05 | 3.04 | 3.04 | 3.05 | 3.01 | 19.58M |
| August 01, 2025 | 3.04 | 3.05 | 3.05 | 3.07 | 3.04 | 18.9M |
| July 31, 2025 | 3.11 | 3.06 | 3.06 | 3.11 | 3.05 | 33.81M |
| July 30, 2025 | 3.13 | 3.11 | 3.11 | 3.14 | 3.1 | 24.82M |
| July 29, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.1 | 25.49M |
| July 28, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.11 | 23.44M |
| July 25, 2025 | 3.18 | 3.14 | 3.14 | 3.19 | 3.13 | 38.26M |
| July 24, 2025 | 3.15 | 3.18 | 3.18 | 3.18 | 3.14 | 38.82M |
| July 23, 2025 | 3.16 | 3.15 | 3.15 | 3.19 | 3.15 | 37.86M |
| July 22, 2025 | 3.17 | 3.16 | 3.16 | 3.17 | 3.13 | 30.33M |
| July 21, 2025 | 3.12 | 3.18 | 3.18 | 3.18 | 3.12 | 37.6M |
| July 18, 2025 | 3.12 | 3.13 | 3.13 | 3.14 | 3.11 | 20.86M |
| July 17, 2025 | 3.12 | 3.13 | 3.13 | 3.14 | 3.12 | 25.24M |
| July 16, 2025 | 3.12 | 3.14 | 3.14 | 3.15 | 3.1 | 25.93M |
| July 15, 2025 | 3.19 | 3.12 | 3.12 | 3.2 | 3.1 | 70.92M |
| July 14, 2025 | 3.27 | 3.23 | 3.23 | 3.28 | 3.21 | 48.05M |
| July 11, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.24 | 40.19M |
| July 10, 2025 | 3.28 | 3.29 | 3.29 | 3.31 | 3.24 | 54.84M |
| July 09, 2025 | 3.26 | 3.28 | 3.28 | 3.35 | 3.25 | 60.88M |
| July 08, 2025 | 3.23 | 3.26 | 3.26 | 3.27 | 3.21 | 42.91M |
| July 07, 2025 | 3.2 | 3.23 | 3.23 | 3.25 | 3.18 | 28.03M |
| July 04, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.2 | 31.33M |
| July 03, 2025 | 3.24 | 3.23 | 3.23 | 3.31 | 3.22 | 33.86M |
| July 02, 2025 | 3.26 | 3.24 | 3.24 | 3.27 | 3.21 | 29.79M |
| July 01, 2025 | 3.25 | 3.26 | 3.26 | 3.28 | 3.24 | 35.4M |
| June 30, 2025 | 3.26 | 3.25 | 3.25 | 3.28 | 3.22 | 40.61M |
| June 27, 2025 | 3.28 | 3.25 | 3.25 | 3.31 | 3.23 | 48.19M |
| June 26, 2025 | 3.22 | 3.26 | 3.26 | 3.32 | 3.21 | 64.63M |
| June 25, 2025 | 3.24 | 3.23 | 3.23 | 3.26 | 3.19 | 52.54M |
| June 24, 2025 | 3.23 | 3.25 | 3.25 | 3.27 | 3.21 | 53.5M |
| June 23, 2025 | 3.27 | 3.25 | 3.25 | 3.27 | 3.16 | 48.81M |
| June 20, 2025 | 3.17 | 3.28 | 3.28 | 3.33 | 3.14 | 89.05M |
| June 19, 2025 | 3.14 | 3.16 | 3.16 | 3.2 | 3.12 | 53.08M |
| June 18, 2025 | 3.14 | 3.11 | 3.11 | 3.15 | 3.09 | 29.61M |
| June 17, 2025 | 3.15 | 3.15 | 3.15 | 3.17 | 3.13 | 23.58M |
| June 16, 2025 | 3.14 | 3.15 | 3.15 | 3.16 | 3.1 | 24.07M |
| June 13, 2025 | 3.2 | 3.14 | 3.14 | 3.21 | 3.13 | 44.39M |
| June 12, 2025 | 3.25 | 3.21 | 3.21 | 3.26 | 3.2 | 35.32M |
| June 11, 2025 | 3.24 | 3.26 | 3.26 | 3.28 | 3.22 | 39.54M |
| June 10, 2025 | 3.27 | 3.24 | 3.24 | 3.29 | 3.18 | 51.16M |
| June 09, 2025 | 3.26 | 3.28 | 3.28 | 3.3 | 3.23 | 45.72M |
| June 06, 2025 | 3.29 | 3.28 | 3.28 | 3.33 | 3.26 | 36.18M |
| June 05, 2025 | 3.33 | 3.29 | 3.29 | 3.34 | 3.25 | 52.55M |
| June 04, 2025 | 3.32 | 3.33 | 3.33 | 3.34 | 3.29 | 48M |
| June 03, 2025 | 3.28 | 3.34 | 3.34 | 3.34 | 3.25 | 52.86M |
| May 30, 2025 | 3.47 | 3.31 | 3.31 | 3.49 | 3.3 | 75.27M |
| May 29, 2025 | 3.4 | 3.43 | 3.43 | 3.46 | 3.36 | 80.78M |
| May 28, 2025 | 3.39 | 3.42 | 3.42 | 3.44 | 3.36 | 107.39M |
| May 27, 2025 | 3.26 | 3.49 | 3.49 | 3.59 | 3.26 | 197.84M |
| May 26, 2025 | 3.22 | 3.26 | 3.26 | 3.28 | 3.18 | 49.13M |
| May 23, 2025 | 3.26 | 3.21 | 3.21 | 3.3 | 3.2 | 57.37M |