3.86
+0.35(+9.97%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.11 | 455.04M |
September 04, 2025 | 3.1 | 3.19 | 3.19 | 3.19 | 3 | 149.78M |
September 03, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.8 | 164.73M |
September 02, 2025 | 2.67 | 2.64 | 2.64 | 2.69 | 2.62 | 35.68M |
September 01, 2025 | 2.66 | 2.67 | 2.67 | 2.69 | 2.61 | 38.81M |
August 29, 2025 | 2.71 | 2.66 | 2.66 | 2.73 | 2.65 | 37.59M |
August 28, 2025 | 2.67 | 2.68 | 2.68 | 2.71 | 2.61 | 48.19M |
August 27, 2025 | 2.81 | 2.67 | 2.67 | 2.82 | 2.66 | 79.82M |
August 26, 2025 | 2.8 | 2.82 | 2.82 | 2.82 | 2.76 | 56.05M |
August 25, 2025 | 2.71 | 2.8 | 2.8 | 2.84 | 2.7 | 113.34M |
August 22, 2025 | 2.73 | 2.7 | 2.7 | 2.74 | 2.68 | 50.27M |
August 21, 2025 | 2.76 | 2.73 | 2.73 | 2.79 | 2.72 | 43.74M |
August 20, 2025 | 2.75 | 2.76 | 2.76 | 2.77 | 2.71 | 43.48M |
August 19, 2025 | 2.73 | 2.76 | 2.76 | 2.81 | 2.72 | 58.16M |
August 18, 2025 | 2.73 | 2.73 | 2.73 | 2.76 | 2.7 | 59.51M |
August 15, 2025 | 2.7 | 2.71 | 2.71 | 2.78 | 2.7 | 60.67M |
August 14, 2025 | 2.77 | 2.7 | 2.7 | 2.81 | 2.69 | 63.69M |
August 13, 2025 | 2.75 | 2.76 | 2.76 | 2.88 | 2.75 | 64.84M |
August 12, 2025 | 2.83 | 2.76 | 2.76 | 2.85 | 2.76 | 72.17M |
August 11, 2025 | 2.84 | 2.83 | 2.83 | 2.96 | 2.81 | 124.12M |
August 08, 2025 | 2.69 | 2.69 | 2.69 | 2.7 | 2.64 | 29.42M |
August 07, 2025 | 2.7 | 2.7 | 2.7 | 2.72 | 2.66 | 36.73M |
August 06, 2025 | 2.64 | 2.72 | 2.72 | 2.73 | 2.61 | 57.74M |
August 05, 2025 | 2.64 | 2.63 | 2.63 | 2.67 | 2.62 | 44.97M |
August 04, 2025 | 2.67 | 2.63 | 2.63 | 2.68 | 2.6 | 32.17M |
August 01, 2025 | 2.63 | 2.63 | 2.63 | 2.64 | 2.6 | 24.35M |
July 31, 2025 | 2.69 | 2.62 | 2.62 | 2.71 | 2.6 | 43.05M |
July 30, 2025 | 2.75 | 2.7 | 2.7 | 2.79 | 2.7 | 43.19M |
July 29, 2025 | 2.77 | 2.77 | 2.77 | 2.79 | 2.72 | 52.87M |
July 28, 2025 | 2.71 | 2.8 | 2.8 | 2.87 | 2.71 | 87.83M |
July 25, 2025 | 2.76 | 2.7 | 2.7 | 2.81 | 2.69 | 69.17M |
July 24, 2025 | 2.8 | 2.75 | 2.75 | 2.8 | 2.71 | 79.07M |
July 23, 2025 | 2.83 | 2.83 | 2.83 | 3.02 | 2.76 | 122.49M |
July 22, 2025 | 2.83 | 2.92 | 2.92 | 3.04 | 2.77 | 184.24M |
July 21, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.75 | 83.58M |
July 18, 2025 | 2.55 | 2.56 | 2.56 | 2.57 | 2.52 | 15.65M |
July 17, 2025 | 2.56 | 2.54 | 2.54 | 2.58 | 2.53 | 14.5M |
July 16, 2025 | 2.57 | 2.57 | 2.57 | 2.6 | 2.54 | 17.94M |
July 15, 2025 | 2.6 | 2.58 | 2.58 | 2.61 | 2.51 | 27.36M |
July 14, 2025 | 2.69 | 2.62 | 2.62 | 2.7 | 2.6 | 30.18M |
July 11, 2025 | 2.73 | 2.71 | 2.71 | 2.77 | 2.68 | 45.28M |
July 10, 2025 | 2.55 | 2.72 | 2.72 | 2.74 | 2.55 | 47.29M |
July 09, 2025 | 2.56 | 2.56 | 2.56 | 2.58 | 2.54 | 16.04M |
July 08, 2025 | 2.51 | 2.56 | 2.56 | 2.56 | 2.5 | 22.48M |
July 07, 2025 | 2.43 | 2.51 | 2.51 | 2.55 | 2.43 | 26.66M |
July 04, 2025 | 2.47 | 2.44 | 2.44 | 2.5 | 2.44 | 14.75M |
July 03, 2025 | 2.48 | 2.47 | 2.47 | 2.51 | 2.46 | 13.36M |
July 02, 2025 | 2.44 | 2.49 | 2.49 | 2.5 | 2.42 | 26.03M |
July 01, 2025 | 2.44 | 2.43 | 2.43 | 2.45 | 2.39 | 15.45M |
June 30, 2025 | 2.43 | 2.45 | 2.45 | 2.45 | 2.41 | 14.52M |
June 27, 2025 | 2.42 | 2.42 | 2.42 | 2.45 | 2.41 | 11.87M |
June 26, 2025 | 2.42 | 2.41 | 2.41 | 2.46 | 2.41 | 14.66M |
June 25, 2025 | 2.39 | 2.43 | 2.43 | 2.44 | 2.37 | 19.62M |
June 24, 2025 | 2.33 | 2.37 | 2.37 | 2.38 | 2.33 | 13.01M |
June 23, 2025 | 2.28 | 2.33 | 2.33 | 2.34 | 2.27 | 11.15M |
June 20, 2025 | 2.32 | 2.32 | 2.32 | 2.35 | 2.3 | 10.22M |
June 19, 2025 | 2.36 | 2.32 | 2.32 | 2.38 | 2.31 | 14.51M |
June 18, 2025 | 2.41 | 2.37 | 2.37 | 2.41 | 2.36 | 10.38M |
June 17, 2025 | 2.41 | 2.41 | 2.41 | 2.42 | 2.38 | 9.9M |
June 16, 2025 | 2.37 | 2.4 | 2.4 | 2.43 | 2.35 | 15.35M |