2.95
-0.03(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.94 | 2.98 | 2.98 | 3 | 2.93 | 95.37M |
| August 15, 2025 | 2.93 | 2.94 | 2.94 | 2.94 | 2.9 | 77.84M |
| August 14, 2025 | 2.96 | 2.93 | 2.93 | 2.98 | 2.93 | 66.04M |
| August 13, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.96 | 53.11M |
| August 12, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.98 | 34.99M |
| August 11, 2025 | 3.01 | 2.99 | 2.99 | 3.01 | 2.98 | 47.68M |
| August 08, 2025 | 3.01 | 3 | 3 | 3.03 | 2.99 | 51.68M |
| August 07, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 2.99 | 51.49M |
| August 06, 2025 | 3.04 | 3.01 | 3.01 | 3.05 | 2.99 | 63.11M |
| August 05, 2025 | 2.98 | 3.03 | 3.03 | 3.04 | 2.98 | 75.96M |
| August 04, 2025 | 2.97 | 2.98 | 2.98 | 3.02 | 2.97 | 61.4M |
| August 01, 2025 | 2.99 | 2.98 | 2.98 | 3.01 | 2.96 | 62.25M |
| July 31, 2025 | 3.03 | 3 | 3 | 3.03 | 2.97 | 72.77M |
| July 30, 2025 | 3.03 | 3.03 | 3.03 | 3.06 | 3.01 | 69.12M |
| July 29, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3 | 78.86M |
| July 28, 2025 | 3.07 | 3.05 | 3.05 | 3.09 | 3.04 | 87.73M |
| July 25, 2025 | 3.08 | 3.07 | 3.07 | 3.11 | 3.06 | 58.93M |
| July 24, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.07 | 70.38M |
| July 23, 2025 | 3.08 | 3.1 | 3.1 | 3.13 | 3.08 | 91.44M |
| July 22, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.05 | 96.05M |
| July 21, 2025 | 3.13 | 3.11 | 3.11 | 3.13 | 3.08 | 83.67M |
| July 18, 2025 | 3.15 | 3.13 | 3.13 | 3.17 | 3.12 | 75.11M |
| July 17, 2025 | 3.15 | 3.14 | 3.14 | 3.18 | 3.13 | 47.36M |
| July 16, 2025 | 3.18 | 3.16 | 3.16 | 3.2 | 3.12 | 75.73M |
| July 15, 2025 | 3.24 | 3.19 | 3.19 | 3.26 | 3.16 | 82.86M |
| July 14, 2025 | 3.21 | 3.23 | 3.23 | 3.3 | 3.21 | 87.1M |
| July 11, 2025 | 3.32 | 3.22 | 3.22 | 3.34 | 3.21 | 127.59M |
| July 10, 2025 | 3.25 | 3.3 | 3.3 | 3.34 | 3.25 | 116.08M |
| July 09, 2025 | 3.19 | 3.26 | 3.26 | 3.28 | 3.19 | 117.21M |
| July 08, 2025 | 3.18 | 3.19 | 3.19 | 3.21 | 3.15 | 77.74M |
| July 07, 2025 | 3.13 | 3.18 | 3.18 | 3.22 | 3.12 | 104.16M |
| July 04, 2025 | 3.08 | 3.13 | 3.13 | 3.15 | 3.07 | 92.11M |
| July 03, 2025 | 3.09 | 3.08 | 3.08 | 3.11 | 3.06 | 55.22M |
| July 02, 2025 | 3.03 | 3.09 | 3.09 | 3.13 | 3.03 | 96.22M |
| July 01, 2025 | 2.99 | 3.03 | 3.03 | 3.05 | 2.99 | 72.63M |
| June 30, 2025 | 3.05 | 3 | 3 | 3.05 | 2.97 | 98.13M |
| June 27, 2025 | 3.1 | 3.05 | 3.05 | 3.19 | 3.02 | 133.21M |
| June 26, 2025 | 3.09 | 3.11 | 3.11 | 3.12 | 3.04 | 94.1M |
| June 25, 2025 | 3.07 | 3.09 | 3.09 | 3.11 | 3.04 | 82.56M |
| June 24, 2025 | 3.07 | 3.07 | 3.07 | 3.09 | 3.02 | 97.04M |
| June 23, 2025 | 3.01 | 3.07 | 3.07 | 3.08 | 2.98 | 89.19M |
| June 20, 2025 | 2.97 | 3.02 | 3.02 | 3.03 | 2.96 | 84.74M |
| June 19, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.94 | 61.29M |
| June 18, 2025 | 2.99 | 2.98 | 2.98 | 3 | 2.95 | 48.13M |
| June 17, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.97 | 62.65M |
| June 16, 2025 | 2.91 | 2.97 | 2.97 | 2.99 | 2.9 | 59.2M |
| June 13, 2025 | 2.95 | 2.92 | 2.92 | 2.97 | 2.91 | 61.21M |
| June 12, 2025 | 2.92 | 2.96 | 2.96 | 2.97 | 2.91 | 62.47M |
| June 11, 2025 | 2.92 | 2.91 | 2.91 | 2.93 | 2.9 | 41.02M |
| June 10, 2025 | 2.9 | 2.92 | 2.92 | 2.93 | 2.89 | 79M |
| June 09, 2025 | 2.91 | 2.91 | 2.91 | 2.92 | 2.87 | 59.99M |
| June 06, 2025 | 2.91 | 2.91 | 2.91 | 2.94 | 2.88 | 56.7M |
| June 05, 2025 | 3.01 | 2.95 | 2.9 | 3.04 | 2.93 | 93.58M |
| June 04, 2025 | 2.97 | 3.01 | 2.96 | 3.03 | 2.95 | 95.28M |
| June 03, 2025 | 2.89 | 2.96 | 2.91 | 2.99 | 2.89 | 97.44M |
| May 30, 2025 | 2.86 | 2.9 | 2.9 | 2.91 | 2.85 | 67.26M |
| May 29, 2025 | 2.86 | 2.86 | 2.86 | 2.88 | 2.85 | 54.26M |
| May 28, 2025 | 2.85 | 2.86 | 2.86 | 2.88 | 2.82 | 51.74M |
| May 27, 2025 | 2.83 | 2.86 | 2.86 | 2.86 | 2.82 | 47.4M |
| May 26, 2025 | 2.84 | 2.83 | 2.83 | 2.87 | 2.82 | 47.97M |