3.07
-0.01(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 2.88 | 2.88 | 2.88 | 2.93 | 2.84 | 77.57M |
| July 03, 2025 | 2.89 | 2.87 | 2.87 | 2.9 | 2.86 | 46.07M |
| July 02, 2025 | 2.87 | 2.89 | 2.89 | 2.92 | 2.86 | 75.61M |
| July 01, 2025 | 2.94 | 2.89 | 2.89 | 2.94 | 2.87 | 86.16M |
| June 30, 2025 | 3 | 2.95 | 2.95 | 3 | 2.91 | 118.14M |
| June 27, 2025 | 2.95 | 3.02 | 3.02 | 3.14 | 2.92 | 238.44M |
| June 26, 2025 | 3.03 | 2.95 | 2.95 | 3.07 | 2.93 | 304.52M |
| June 25, 2025 | 2.7 | 2.97 | 2.97 | 2.97 | 2.69 | 280.78M |
| June 24, 2025 | 2.65 | 2.7 | 2.7 | 2.73 | 2.63 | 51.42M |
| June 23, 2025 | 2.58 | 2.63 | 2.63 | 2.66 | 2.57 | 39.79M |
| June 20, 2025 | 2.61 | 2.59 | 2.59 | 2.62 | 2.58 | 36.43M |
| June 19, 2025 | 2.68 | 2.61 | 2.61 | 2.69 | 2.6 | 48.1M |
| June 18, 2025 | 2.73 | 2.68 | 2.68 | 2.74 | 2.66 | 39.04M |
| June 17, 2025 | 2.72 | 2.74 | 2.74 | 2.74 | 2.69 | 33.72M |
| June 16, 2025 | 2.68 | 2.72 | 2.72 | 2.72 | 2.68 | 34.32M |
| June 13, 2025 | 2.74 | 2.7 | 2.7 | 2.75 | 2.68 | 68.73M |
| June 12, 2025 | 2.75 | 2.75 | 2.75 | 2.78 | 2.73 | 31.89M |
| June 11, 2025 | 2.73 | 2.75 | 2.75 | 2.8 | 2.73 | 39.47M |
| June 10, 2025 | 2.77 | 2.73 | 2.73 | 2.79 | 2.72 | 33.88M |
| June 09, 2025 | 2.74 | 2.77 | 2.77 | 2.79 | 2.74 | 30.18M |
| June 06, 2025 | 2.77 | 2.75 | 2.75 | 2.79 | 2.73 | 27.6M |
| June 05, 2025 | 2.75 | 2.77 | 2.77 | 2.81 | 2.73 | 49.64M |
| June 04, 2025 | 2.69 | 2.75 | 2.75 | 2.76 | 2.68 | 52.16M |
| June 03, 2025 | 2.67 | 2.7 | 2.7 | 2.71 | 2.65 | 47.59M |
| May 30, 2025 | 2.67 | 2.68 | 2.68 | 2.69 | 2.65 | 28.99M |
| May 29, 2025 | 2.64 | 2.68 | 2.68 | 2.69 | 2.63 | 38.81M |
| May 28, 2025 | 2.66 | 2.64 | 2.64 | 2.68 | 2.62 | 21.4M |
| May 27, 2025 | 2.66 | 2.66 | 2.66 | 2.68 | 2.64 | 22.51M |
| May 26, 2025 | 2.65 | 2.66 | 2.66 | 2.68 | 2.64 | 23.84M |