3.04
-0.02(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.05 | 3.04 | 3.04 | 3.09 | 3.04 | 93M |
| September 25, 2025 | 3.09 | 3.06 | 3.06 | 3.11 | 3.05 | 102.89M |
| September 24, 2025 | 3.1 | 3.11 | 3.11 | 3.13 | 3.06 | 139.94M |
| September 23, 2025 | 3.24 | 3.13 | 3.13 | 3.25 | 3.07 | 243.27M |
| September 22, 2025 | 3.25 | 3.28 | 3.28 | 3.38 | 3.19 | 261.45M |
| September 19, 2025 | 3.44 | 3.22 | 3.22 | 3.51 | 3.22 | 426.37M |
| September 18, 2025 | 3.75 | 3.58 | 3.58 | 3.91 | 3.53 | 661.99M |
| September 17, 2025 | 3.45 | 3.55 | 3.55 | 3.55 | 3.36 | 156.98M |
| September 16, 2025 | 2.96 | 3.23 | 3.23 | 3.23 | 2.93 | 187.19M |
| September 15, 2025 | 2.9 | 2.94 | 2.94 | 2.99 | 2.89 | 81.07M |
| September 12, 2025 | 2.87 | 2.9 | 2.9 | 2.91 | 2.85 | 53.06M |
| September 11, 2025 | 2.83 | 2.89 | 2.89 | 2.89 | 2.81 | 57.19M |
| September 10, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.82 | 35.13M |
| September 09, 2025 | 2.86 | 2.85 | 2.85 | 2.89 | 2.82 | 63.62M |
| September 08, 2025 | 2.87 | 2.87 | 2.87 | 2.89 | 2.84 | 45.67M |
| September 05, 2025 | 2.85 | 2.88 | 2.88 | 2.88 | 2.81 | 50.22M |
| September 04, 2025 | 2.87 | 2.85 | 2.85 | 2.89 | 2.82 | 61.59M |
| September 03, 2025 | 2.97 | 2.87 | 2.87 | 2.97 | 2.86 | 66.54M |
| September 02, 2025 | 3.01 | 2.96 | 2.96 | 3.01 | 2.94 | 67.68M |
| September 01, 2025 | 3.02 | 3.01 | 3.01 | 3.04 | 2.99 | 59.22M |
| August 29, 2025 | 3.08 | 3.03 | 3.03 | 3.09 | 3 | 76.46M |
| August 28, 2025 | 3.03 | 3.08 | 3.08 | 3.08 | 2.98 | 106.12M |
| August 27, 2025 | 3.13 | 3.05 | 3.05 | 3.15 | 3.04 | 87.86M |
| August 26, 2025 | 3.15 | 3.13 | 3.13 | 3.17 | 3.13 | 74.25M |
| August 25, 2025 | 3.15 | 3.17 | 3.17 | 3.23 | 3.13 | 116.36M |
| August 22, 2025 | 3.06 | 3.13 | 3.13 | 3.13 | 3.06 | 95.65M |
| August 21, 2025 | 3.07 | 3.08 | 3.08 | 3.14 | 3.05 | 99.65M |
| August 20, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3 | 74.58M |
| August 19, 2025 | 3.07 | 3.05 | 3.05 | 3.09 | 3.02 | 76.72M |
| August 18, 2025 | 3.06 | 3.07 | 3.07 | 3.1 | 3.03 | 110.11M |
| August 15, 2025 | 2.96 | 3.04 | 3.04 | 3.05 | 2.95 | 110.63M |
| August 14, 2025 | 3.03 | 2.98 | 2.98 | 3.05 | 2.97 | 79.36M |
| August 13, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 2.99 | 79.55M |
| August 12, 2025 | 3.01 | 3.04 | 3.04 | 3.05 | 3 | 57.25M |
| August 11, 2025 | 2.94 | 3.01 | 3.01 | 3.01 | 2.93 | 66.73M |
| August 08, 2025 | 2.94 | 2.94 | 2.94 | 2.96 | 2.92 | 40.91M |
| August 07, 2025 | 2.95 | 2.94 | 2.94 | 2.97 | 2.91 | 39.48M |
| August 06, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.93 | 38.73M |
| August 05, 2025 | 2.95 | 2.98 | 2.98 | 2.98 | 2.94 | 38.88M |
| August 04, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.91 | 40.84M |
| August 01, 2025 | 2.93 | 2.94 | 2.94 | 2.96 | 2.92 | 46.6M |
| July 31, 2025 | 2.97 | 2.93 | 2.93 | 2.99 | 2.92 | 67.71M |
| July 30, 2025 | 3.03 | 2.98 | 2.98 | 3.04 | 2.95 | 69.27M |
| July 29, 2025 | 3.04 | 3.03 | 3.03 | 3.04 | 2.97 | 71.9M |
| July 28, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3.01 | 59.26M |
| July 25, 2025 | 3.08 | 3.04 | 3.04 | 3.09 | 3.02 | 77.88M |
| July 24, 2025 | 2.94 | 3.07 | 3.07 | 3.08 | 2.93 | 150.96M |
| July 23, 2025 | 2.95 | 2.95 | 2.95 | 3.01 | 2.94 | 90.84M |
| July 22, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.92 | 67.16M |
| July 21, 2025 | 2.99 | 2.99 | 2.99 | 3.03 | 2.97 | 71.55M |
| July 18, 2025 | 2.98 | 3 | 3 | 3.05 | 2.96 | 93.35M |
| July 17, 2025 | 2.94 | 2.98 | 2.98 | 3 | 2.93 | 73.05M |
| July 16, 2025 | 2.93 | 2.94 | 2.94 | 2.96 | 2.91 | 48.38M |
| July 15, 2025 | 2.99 | 2.93 | 2.93 | 3 | 2.91 | 69.57M |
| July 14, 2025 | 3.09 | 2.98 | 2.98 | 3.12 | 2.97 | 122.49M |
| July 11, 2025 | 3.04 | 3.12 | 3.12 | 3.2 | 2.99 | 190.39M |
| July 10, 2025 | 2.97 | 3.04 | 3.04 | 3.12 | 2.97 | 141.25M |
| July 09, 2025 | 2.95 | 2.99 | 2.99 | 3.04 | 2.93 | 160.49M |
| July 08, 2025 | 2.88 | 2.95 | 2.95 | 2.97 | 2.87 | 97.37M |
| July 07, 2025 | 2.87 | 2.89 | 2.89 | 2.92 | 2.86 | 53.05M |