3.42
+0.17(+5.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.21 | 3.25 | 3.25 | 3.26 | 3.11 | 87.8M |
| September 04, 2025 | 3.21 | 3.23 | 3.23 | 3.3 | 3.14 | 122.09M |
| September 03, 2025 | 3.09 | 3.26 | 3.26 | 3.38 | 3.06 | 185.12M |
| September 02, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.03 | 60.99M |
| September 01, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.06 | 71.39M |
| August 29, 2025 | 3.06 | 3.07 | 3.07 | 3.12 | 3.02 | 89.92M |
| August 28, 2025 | 3 | 3.04 | 3.04 | 3.04 | 2.94 | 75.37M |
| August 27, 2025 | 3.05 | 2.98 | 2.98 | 3.09 | 2.98 | 108.57M |
| August 26, 2025 | 3.14 | 3.06 | 3.06 | 3.15 | 3.05 | 111.26M |
| August 25, 2025 | 3.11 | 3.15 | 3.15 | 3.2 | 3.1 | 153.97M |
| August 22, 2025 | 3.1 | 3.15 | 3.15 | 3.23 | 3.07 | 232.41M |
| August 21, 2025 | 3.6 | 3.23 | 3.23 | 3.64 | 3.23 | 351.18M |
| August 20, 2025 | 3.38 | 3.59 | 3.59 | 3.59 | 3.28 | 503.63M |
| August 19, 2025 | 2.99 | 3.26 | 3.26 | 3.26 | 2.98 | 110.32M |
| August 18, 2025 | 2.96 | 2.96 | 2.96 | 3.01 | 2.92 | 107.55M |
| August 15, 2025 | 2.84 | 2.96 | 2.96 | 3.05 | 2.83 | 160.29M |
| August 14, 2025 | 2.91 | 2.84 | 2.84 | 3.03 | 2.84 | 103.82M |
| August 13, 2025 | 2.93 | 2.9 | 2.9 | 2.95 | 2.88 | 89.39M |
| August 12, 2025 | 2.93 | 2.93 | 2.93 | 3 | 2.88 | 153.74M |
| August 11, 2025 | 3.09 | 2.89 | 2.89 | 3.09 | 2.84 | 226.24M |
| August 08, 2025 | 2.69 | 2.94 | 2.94 | 2.94 | 2.69 | 195.38M |
| August 07, 2025 | 2.65 | 2.67 | 2.67 | 2.69 | 2.62 | 37.7M |
| August 06, 2025 | 2.63 | 2.64 | 2.64 | 2.65 | 2.6 | 23.67M |
| August 05, 2025 | 2.62 | 2.64 | 2.64 | 2.66 | 2.61 | 25.85M |
| August 04, 2025 | 2.58 | 2.61 | 2.61 | 2.62 | 2.56 | 17.97M |
| August 01, 2025 | 2.58 | 2.59 | 2.59 | 2.61 | 2.56 | 19.43M |
| July 31, 2025 | 2.66 | 2.57 | 2.57 | 2.66 | 2.56 | 38.76M |
| July 30, 2025 | 2.67 | 2.66 | 2.66 | 2.69 | 2.63 | 26.35M |
| July 29, 2025 | 2.67 | 2.69 | 2.69 | 2.69 | 2.63 | 31.12M |
| July 28, 2025 | 2.68 | 2.67 | 2.67 | 2.69 | 2.64 | 29.56M |
| July 25, 2025 | 2.7 | 2.69 | 2.69 | 2.71 | 2.67 | 25.29M |
| July 24, 2025 | 2.66 | 2.71 | 2.71 | 2.71 | 2.65 | 35.54M |
| July 23, 2025 | 2.7 | 2.66 | 2.66 | 2.73 | 2.65 | 35.91M |
| July 22, 2025 | 2.69 | 2.7 | 2.7 | 2.7 | 2.66 | 29.69M |
| July 21, 2025 | 2.68 | 2.68 | 2.68 | 2.71 | 2.66 | 25.83M |
| July 18, 2025 | 2.68 | 2.66 | 2.66 | 2.74 | 2.65 | 23.16M |
| July 17, 2025 | 2.64 | 2.68 | 2.68 | 2.71 | 2.63 | 29.28M |
| July 16, 2025 | 2.64 | 2.66 | 2.66 | 2.67 | 2.63 | 26.54M |
| July 15, 2025 | 2.66 | 2.65 | 2.65 | 2.68 | 2.56 | 54.15M |
| July 14, 2025 | 2.7 | 2.69 | 2.69 | 2.72 | 2.67 | 40.05M |
| July 11, 2025 | 2.71 | 2.71 | 2.71 | 2.74 | 2.68 | 55.11M |
| July 10, 2025 | 2.62 | 2.7 | 2.7 | 2.72 | 2.62 | 67.64M |
| July 09, 2025 | 2.62 | 2.63 | 2.63 | 2.65 | 2.61 | 36.45M |
| July 08, 2025 | 2.61 | 2.63 | 2.63 | 2.64 | 2.58 | 45.86M |
| July 07, 2025 | 2.55 | 2.61 | 2.61 | 2.63 | 2.53 | 68.96M |
| July 04, 2025 | 2.56 | 2.59 | 2.59 | 2.73 | 2.56 | 104.73M |
| July 03, 2025 | 2.54 | 2.55 | 2.55 | 2.57 | 2.53 | 22.32M |
| July 02, 2025 | 2.5 | 2.54 | 2.54 | 2.57 | 2.49 | 42.14M |
| July 01, 2025 | 2.52 | 2.5 | 2.5 | 2.53 | 2.47 | 20.4M |
| June 30, 2025 | 2.52 | 2.51 | 2.51 | 2.54 | 2.5 | 22.46M |
| June 27, 2025 | 2.49 | 2.51 | 2.51 | 2.54 | 2.49 | 23.5M |
| June 26, 2025 | 2.49 | 2.5 | 2.5 | 2.54 | 2.47 | 28.14M |
| June 25, 2025 | 2.47 | 2.5 | 2.5 | 2.51 | 2.45 | 23.58M |
| June 24, 2025 | 2.42 | 2.47 | 2.47 | 2.49 | 2.4 | 26.54M |
| June 23, 2025 | 2.39 | 2.42 | 2.42 | 2.44 | 2.35 | 24.12M |
| June 20, 2025 | 2.44 | 2.39 | 2.39 | 2.46 | 2.37 | 30.67M |
| June 19, 2025 | 2.52 | 2.43 | 2.43 | 2.53 | 2.42 | 34.93M |
| June 18, 2025 | 2.5 | 2.53 | 2.53 | 2.55 | 2.48 | 28.9M |
| June 17, 2025 | 2.5 | 2.51 | 2.51 | 2.53 | 2.48 | 17.13M |
| June 16, 2025 | 2.45 | 2.5 | 2.5 | 2.53 | 2.45 | 22.37M |