3.05
+0.05(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.03 | 3 | 3 | 3.04 | 2.99 | 36.93M |
| August 15, 2025 | 2.98 | 3.03 | 3.03 | 3.05 | 2.98 | 31.79M |
| August 14, 2025 | 3.02 | 2.97 | 2.97 | 3.05 | 2.97 | 31.51M |
| August 13, 2025 | 3.04 | 3.01 | 3.01 | 3.06 | 2.99 | 36.12M |
| August 12, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 3.02 | 34.42M |
| August 11, 2025 | 3.05 | 3.06 | 3.06 | 3.09 | 3.03 | 31.81M |
| August 08, 2025 | 3.07 | 3.04 | 3.04 | 3.07 | 3.01 | 29.38M |
| August 07, 2025 | 2.97 | 3.08 | 3.08 | 3.14 | 2.96 | 68M |
| August 06, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.93 | 21.87M |
| August 05, 2025 | 2.9 | 2.94 | 2.94 | 2.96 | 2.89 | 23.08M |
| August 04, 2025 | 2.9 | 2.89 | 2.89 | 2.9 | 2.87 | 18.58M |
| August 01, 2025 | 2.92 | 2.9 | 2.9 | 2.94 | 2.89 | 19.93M |
| July 31, 2025 | 3.03 | 2.92 | 2.92 | 3.03 | 2.91 | 46.51M |
| July 30, 2025 | 3.03 | 3.02 | 3.02 | 3.07 | 3.02 | 25.36M |
| July 29, 2025 | 3.03 | 3.05 | 3.05 | 3.05 | 3.01 | 27.8M |
| July 28, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 2.98 | 31.86M |
| July 25, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 3.02 | 27.55M |
| July 24, 2025 | 3.01 | 3.07 | 3.07 | 3.08 | 3 | 28.65M |
| July 23, 2025 | 3.03 | 3.02 | 3.02 | 3.07 | 3.01 | 33.33M |
| July 22, 2025 | 2.99 | 3.03 | 3.03 | 3.03 | 2.95 | 35.9M |
| July 21, 2025 | 2.96 | 2.99 | 2.99 | 3.01 | 2.96 | 31.16M |
| July 18, 2025 | 3 | 2.97 | 2.97 | 3.01 | 2.95 | 23.8M |
| July 17, 2025 | 3.04 | 2.99 | 2.99 | 3.05 | 2.98 | 28.29M |
| July 16, 2025 | 3.07 | 3.04 | 3.04 | 3.1 | 3.02 | 26.44M |
| July 15, 2025 | 3.11 | 3.07 | 3.07 | 3.12 | 3 | 50.23M |
| July 14, 2025 | 3.21 | 3.11 | 3.11 | 3.21 | 3.1 | 39.09M |
| July 11, 2025 | 3.17 | 3.21 | 3.21 | 3.21 | 3.16 | 46.5M |
| July 10, 2025 | 3.03 | 3.14 | 3.14 | 3.17 | 3.03 | 33.58M |
| July 09, 2025 | 3.05 | 3.04 | 3.04 | 3.05 | 3.02 | 19.36M |
| July 08, 2025 | 2.98 | 3.04 | 3.04 | 3.05 | 2.97 | 24.78M |
| July 07, 2025 | 2.93 | 2.98 | 2.98 | 2.99 | 2.92 | 24.84M |
| July 04, 2025 | 2.93 | 2.93 | 2.93 | 2.95 | 2.92 | 15.84M |
| July 03, 2025 | 2.93 | 2.94 | 2.94 | 2.97 | 2.92 | 19.16M |
| July 02, 2025 | 2.88 | 2.92 | 2.92 | 2.93 | 2.87 | 19.14M |
| July 01, 2025 | 2.89 | 2.88 | 2.88 | 2.89 | 2.86 | 17.88M |
| June 30, 2025 | 2.91 | 2.88 | 2.88 | 2.92 | 2.87 | 19.19M |
| June 27, 2025 | 2.92 | 2.91 | 2.91 | 2.97 | 2.9 | 19.46M |
| June 26, 2025 | 2.92 | 2.92 | 2.92 | 2.95 | 2.9 | 22.13M |
| June 25, 2025 | 2.85 | 2.92 | 2.92 | 2.94 | 2.84 | 28.44M |
| June 24, 2025 | 2.83 | 2.86 | 2.86 | 2.88 | 2.83 | 16.63M |
| June 23, 2025 | 2.78 | 2.83 | 2.83 | 2.85 | 2.78 | 17.07M |
| June 20, 2025 | 2.82 | 2.8 | 2.8 | 2.84 | 2.8 | 16M |
| June 19, 2025 | 2.88 | 2.82 | 2.82 | 2.89 | 2.81 | 25.1M |
| June 18, 2025 | 2.99 | 2.89 | 2.89 | 3 | 2.87 | 29.24M |
| June 17, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.94 | 19.53M |
| June 16, 2025 | 2.9 | 2.96 | 2.96 | 2.99 | 2.89 | 29.23M |
| June 13, 2025 | 2.92 | 2.9 | 2.9 | 2.92 | 2.87 | 19.76M |
| June 12, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.89 | 16.77M |
| June 11, 2025 | 2.92 | 2.92 | 2.92 | 2.96 | 2.9 | 21.73M |
| June 10, 2025 | 2.89 | 2.92 | 2.92 | 2.93 | 2.87 | 24.97M |
| June 09, 2025 | 2.89 | 2.89 | 2.89 | 2.91 | 2.87 | 16.66M |
| June 06, 2025 | 2.91 | 2.89 | 2.89 | 2.93 | 2.88 | 14.78M |
| June 05, 2025 | 2.9 | 2.9 | 2.9 | 2.93 | 2.88 | 15.69M |
| June 04, 2025 | 2.87 | 2.91 | 2.91 | 2.91 | 2.85 | 22.5M |
| June 03, 2025 | 2.85 | 2.87 | 2.87 | 2.89 | 2.82 | 21.68M |
| May 30, 2025 | 2.83 | 2.85 | 2.85 | 2.86 | 2.83 | 18.76M |
| May 29, 2025 | 2.81 | 2.83 | 2.83 | 2.85 | 2.81 | 13.01M |
| May 28, 2025 | 2.85 | 2.82 | 2.82 | 2.86 | 2.8 | 13.28M |
| May 27, 2025 | 2.83 | 2.85 | 2.85 | 2.86 | 2.81 | 20.21M |
| May 26, 2025 | 2.8 | 2.82 | 2.82 | 2.83 | 2.79 | 13.94M |