3.06
+0.02(+0.66%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.01 | 3.04 | 3.04 | 3.05 | 2.98 | 39.55M |
September 04, 2025 | 3.06 | 3 | 3 | 3.06 | 2.98 | 54.69M |
September 03, 2025 | 3.03 | 3.06 | 3.06 | 3.11 | 2.99 | 61.14M |
September 02, 2025 | 3.05 | 3.03 | 3.03 | 3.08 | 3 | 45.86M |
September 01, 2025 | 3 | 3.06 | 3.06 | 3.07 | 2.97 | 63.27M |
August 29, 2025 | 3.06 | 3 | 3 | 3.09 | 2.99 | 49.04M |
August 28, 2025 | 2.99 | 3 | 3 | 3.04 | 2.96 | 44.64M |
August 27, 2025 | 3.07 | 3 | 3 | 3.09 | 2.99 | 53.86M |
August 26, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.03 | 50.25M |
August 25, 2025 | 3.04 | 3.09 | 3.09 | 3.2 | 3.04 | 94.56M |
August 22, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 3.02 | 44.64M |
August 21, 2025 | 3.05 | 3.02 | 3.02 | 3.06 | 3.01 | 37.7M |
August 20, 2025 | 3.02 | 3.05 | 3.05 | 3.05 | 2.99 | 31.74M |
August 19, 2025 | 3.02 | 3.03 | 3.03 | 3.08 | 3.01 | 44.19M |
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 |