3.18
+0.13(+4.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.01 | 3.05 | 3.05 | 3.06 | 2.99 | 81.66M |
| September 04, 2025 | 3.02 | 3.01 | 3.01 | 3.05 | 2.98 | 90.89M |
| September 03, 2025 | 3.01 | 3.02 | 3.02 | 3.07 | 2.99 | 108.25M |
| September 02, 2025 | 3.02 | 3.01 | 3.01 | 3.04 | 3 | 80.79M |
| September 01, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 3 | 70.12M |
| August 29, 2025 | 3.07 | 3.03 | 3.03 | 3.09 | 3.02 | 110.03M |
| August 28, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.04 | 78.26M |
| August 27, 2025 | 3.15 | 3.08 | 3.08 | 3.17 | 3.07 | 97.12M |
| August 26, 2025 | 3.12 | 3.14 | 3.14 | 3.16 | 3.11 | 96.59M |
| August 25, 2025 | 3.09 | 3.11 | 3.11 | 3.14 | 3.08 | 83.03M |
| August 22, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | 69.55M |
| August 21, 2025 | 3.06 | 3.09 | 3.09 | 3.09 | 3.05 | 80.62M |
| August 20, 2025 | 3.02 | 3.06 | 3.06 | 3.06 | 3.01 | 75.29M |
| August 19, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3.01 | 51.01M |
| August 18, 2025 | 3.02 | 3.03 | 3.03 | 3.05 | 3.01 | 73.03M |
| August 15, 2025 | 2.99 | 3.02 | 3.02 | 3.02 | 2.98 | 49.12M |
| August 14, 2025 | 3.03 | 2.99 | 2.99 | 3.03 | 2.99 | 53.79M |
| August 13, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3 | 49.93M |
| August 12, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.01 | 34.7M |
| August 11, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.01 | 49.71M |
| August 08, 2025 | 3.01 | 3.04 | 3.04 | 3.05 | 3 | 69.81M |
| August 07, 2025 | 3.01 | 3 | 3 | 3.02 | 2.99 | 35.21M |
| August 06, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3 | 36.16M |
| August 05, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 3.01 | 26.7M |
| August 04, 2025 | 3 | 3.01 | 3.01 | 3.01 | 2.99 | 38.08M |
| August 01, 2025 | 3 | 3 | 3 | 3.03 | 2.99 | 46.73M |
| July 31, 2025 | 3.05 | 3 | 3 | 3.06 | 2.99 | 82.61M |
| July 30, 2025 | 3.05 | 3.06 | 3.06 | 3.09 | 3.04 | 59.87M |
| July 29, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.03 | 45.54M |
| July 28, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 3.04 | 53.65M |
| July 25, 2025 | 3.12 | 3.08 | 3.08 | 3.13 | 3.07 | 65.08M |
| July 24, 2025 | 3.09 | 3.13 | 3.13 | 3.13 | 3.07 | 66.4M |
| July 23, 2025 | 3.15 | 3.09 | 3.09 | 3.16 | 3.09 | 86.88M |
| July 22, 2025 | 3.05 | 3.14 | 3.14 | 3.14 | 3.04 | 134.9M |
| July 21, 2025 | 3.02 | 3.05 | 3.05 | 3.06 | 3.01 | 61.48M |
| July 18, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 3 | 37.34M |
| July 17, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 2.99 | 39.6M |
| July 16, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 2.99 | 43.41M |
| July 15, 2025 | 3.06 | 3.02 | 3.02 | 3.07 | 2.99 | 80.24M |
| July 14, 2025 | 3.05 | 3.06 | 3.06 | 3.09 | 3.04 | 59.22M |
| July 11, 2025 | 3.06 | 3.05 | 3.05 | 3.07 | 3.03 | 67.91M |
| July 10, 2025 | 3.02 | 3.06 | 3.06 | 3.09 | 3.01 | 92.57M |
| July 09, 2025 | 2.99 | 3.01 | 3.01 | 3.04 | 2.99 | 80.87M |
| July 08, 2025 | 3 | 3 | 3 | 3.01 | 2.96 | 80.65M |
| July 07, 2025 | 2.95 | 3 | 3 | 3 | 2.95 | 95.98M |
| July 04, 2025 | 2.93 | 2.94 | 2.94 | 2.97 | 2.92 | 65.97M |
| July 03, 2025 | 2.94 | 2.93 | 2.93 | 2.94 | 2.91 | 40.1M |
| July 02, 2025 | 2.92 | 2.94 | 2.94 | 2.94 | 2.91 | 55.05M |
| July 01, 2025 | 2.9 | 2.92 | 2.92 | 2.92 | 2.88 | 61.18M |
| June 30, 2025 | 2.89 | 2.89 | 2.89 | 2.9 | 2.88 | 37.06M |
| June 27, 2025 | 2.89 | 2.89 | 2.89 | 2.92 | 2.89 | 42.27M |
| June 26, 2025 | 2.91 | 2.9 | 2.9 | 2.91 | 2.88 | 39.03M |
| June 25, 2025 | 2.89 | 2.91 | 2.91 | 2.91 | 2.87 | 43.84M |
| June 24, 2025 | 2.86 | 2.89 | 2.89 | 2.89 | 2.85 | 35.99M |
| June 23, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.83 | 33.1M |
| June 20, 2025 | 2.86 | 2.85 | 2.85 | 2.87 | 2.84 | 26.13M |
| June 19, 2025 | 2.9 | 2.86 | 2.86 | 2.91 | 2.85 | 50.77M |
| June 18, 2025 | 2.93 | 2.9 | 2.9 | 2.93 | 2.89 | 53.47M |
| June 17, 2025 | 2.95 | 2.99 | 2.92 | 2.99 | 2.94 | 73.04M |
| June 16, 2025 | 2.94 | 2.95 | 2.88 | 2.95 | 2.93 | 29.8M |