3.00
+0.01(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.94 | 2.99 | 2.99 | 3 | 2.91 | 36.45M |
| September 04, 2025 | 2.94 | 2.94 | 2.94 | 2.96 | 2.9 | 40.38M |
| September 03, 2025 | 3.02 | 2.94 | 2.94 | 3.05 | 2.93 | 42.57M |
| September 02, 2025 | 3.01 | 3.02 | 3.02 | 3.02 | 2.96 | 37.49M |
| September 01, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 2.99 | 38.25M |
| August 29, 2025 | 3.05 | 3.03 | 3.03 | 3.07 | 3.01 | 36.98M |
| August 28, 2025 | 3.02 | 3.05 | 3.05 | 3.06 | 2.97 | 54.53M |
| August 27, 2025 | 3.12 | 3.03 | 3.03 | 3.14 | 3.03 | 69.76M |
| August 26, 2025 | 3.08 | 3.12 | 3.12 | 3.23 | 3.03 | 110.28M |
| August 25, 2025 | 3.04 | 3.07 | 3.07 | 3.1 | 3.02 | 60.73M |
| August 22, 2025 | 3.01 | 3.04 | 3.04 | 3.05 | 2.99 | 43.8M |
| August 21, 2025 | 3.02 | 3.02 | 3.02 | 3.04 | 2.99 | 38.05M |
| August 20, 2025 | 2.99 | 3.02 | 3.02 | 3.02 | 2.97 | 47.51M |
| August 19, 2025 | 3 | 2.98 | 2.98 | 3.03 | 2.97 | 38.98M |
| August 18, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.98 | 43.97M |
| August 15, 2025 | 2.97 | 2.98 | 2.98 | 3.01 | 2.97 | 35.87M |
| August 14, 2025 | 3.03 | 2.98 | 2.98 | 3.04 | 2.97 | 41.91M |
| August 13, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.01 | 35.2M |
| August 12, 2025 | 3.05 | 3.02 | 3.02 | 3.05 | 3.01 | 33.75M |
| August 11, 2025 | 2.99 | 3.05 | 3.05 | 3.06 | 2.98 | 44.13M |
| August 08, 2025 | 2.96 | 3 | 3 | 3.02 | 2.95 | 48.5M |
| August 07, 2025 | 3.02 | 2.97 | 2.97 | 3.03 | 2.95 | 44.05M |
| August 06, 2025 | 2.91 | 2.99 | 2.99 | 3 | 2.89 | 71.7M |
| August 05, 2025 | 2.87 | 2.9 | 2.9 | 2.93 | 2.87 | 30.88M |
| August 04, 2025 | 2.86 | 2.87 | 2.87 | 2.89 | 2.85 | 31.64M |
| August 01, 2025 | 2.87 | 2.88 | 2.88 | 2.89 | 2.86 | 28.4M |
| July 31, 2025 | 2.94 | 2.88 | 2.88 | 2.95 | 2.86 | 49.26M |
| July 30, 2025 | 2.94 | 2.95 | 2.95 | 3.02 | 2.93 | 53.17M |
| July 29, 2025 | 2.95 | 2.94 | 2.94 | 2.97 | 2.92 | 41.07M |
| July 28, 2025 | 2.99 | 2.95 | 2.95 | 2.99 | 2.94 | 40.76M |
| July 25, 2025 | 3.07 | 2.98 | 2.98 | 3.07 | 2.97 | 76.28M |
| July 24, 2025 | 3.05 | 3.08 | 3.08 | 3.1 | 2.99 | 76.54M |
| July 23, 2025 | 3.14 | 3.06 | 3.06 | 3.16 | 3.04 | 107.88M |
| July 22, 2025 | 2.97 | 3.1 | 3.1 | 3.12 | 2.95 | 143.07M |
| July 21, 2025 | 2.86 | 2.96 | 2.96 | 3 | 2.86 | 110.43M |
| July 18, 2025 | 2.82 | 2.82 | 2.82 | 2.85 | 2.8 | 32.22M |
| July 17, 2025 | 2.8 | 2.81 | 2.81 | 2.82 | 2.79 | 26.77M |
| July 16, 2025 | 2.8 | 2.8 | 2.8 | 2.82 | 2.78 | 25.4M |
| July 15, 2025 | 2.86 | 2.8 | 2.8 | 2.87 | 2.78 | 44.04M |
| July 14, 2025 | 2.89 | 2.86 | 2.86 | 2.92 | 2.86 | 38.12M |
| July 11, 2025 | 2.86 | 2.89 | 2.89 | 2.9 | 2.84 | 46.02M |
| July 10, 2025 | 2.82 | 2.85 | 2.85 | 2.86 | 2.81 | 34.16M |
| July 09, 2025 | 2.81 | 2.82 | 2.82 | 2.85 | 2.8 | 38.34M |
| July 08, 2025 | 2.79 | 2.81 | 2.81 | 2.82 | 2.78 | 29.84M |
| July 07, 2025 | 2.79 | 2.79 | 2.79 | 2.81 | 2.77 | 24.28M |
| July 04, 2025 | 2.8 | 2.79 | 2.79 | 2.82 | 2.78 | 34.39M |
| July 03, 2025 | 2.83 | 2.8 | 2.8 | 2.85 | 2.79 | 35.58M |
| July 02, 2025 | 2.81 | 2.84 | 2.84 | 2.85 | 2.78 | 44.95M |
| July 01, 2025 | 2.8 | 2.81 | 2.81 | 2.82 | 2.78 | 40.37M |
| June 30, 2025 | 2.76 | 2.8 | 2.8 | 2.82 | 2.75 | 41.98M |
| June 27, 2025 | 2.73 | 2.75 | 2.75 | 2.78 | 2.73 | 35.01M |
| June 26, 2025 | 2.72 | 2.73 | 2.73 | 2.77 | 2.72 | 40.85M |
| June 25, 2025 | 2.71 | 2.73 | 2.73 | 2.73 | 2.7 | 36.73M |
| June 24, 2025 | 2.7 | 2.71 | 2.71 | 2.71 | 2.68 | 23.43M |
| June 23, 2025 | 2.64 | 2.69 | 2.69 | 2.7 | 2.63 | 31.44M |
| June 20, 2025 | 2.66 | 2.64 | 2.64 | 2.67 | 2.64 | 17.9M |
| June 19, 2025 | 2.7 | 2.66 | 2.66 | 2.71 | 2.65 | 42.31M |
| June 18, 2025 | 2.7 | 2.71 | 2.71 | 2.73 | 2.69 | 28.46M |
| June 17, 2025 | 2.67 | 2.7 | 2.7 | 2.71 | 2.67 | 31.69M |
| June 16, 2025 | 2.68 | 2.67 | 2.67 | 2.69 | 2.66 | 25.15M |