3.33
+0.02(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 3.3 | 3.33 | 3.33 | 3.37 | 3 | 28.01M |
| November 13, 2025 | 3 | 3.31 | 3.31 | 3.33 | 3 | 24.42M |
| November 12, 2025 | 3.33 | 3.33 | 3.33 | 3.34 | 3.24 | 45.97M |
| November 11, 2025 | 3.08 | 3.26 | 3.26 | 3.3 | 3.08 | 62.69M |
| November 10, 2025 | 3.02 | 3.08 | 3.08 | 3.08 | 2.99 | 25.91M |
| November 07, 2025 | 3 | 3 | 3 | 3.04 | 2.99 | 12.2M |
| November 06, 2025 | 3.02 | 3 | 3 | 3.03 | 2.98 | 12.92M |
| November 05, 2025 | 2.94 | 3.01 | 3.01 | 3.04 | 2.92 | 21.41M |
| November 04, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.93 | 22.87M |
| November 03, 2025 | 2.99 | 2.96 | 2.96 | 2.99 | 2.94 | 26.69M |
| October 31, 2025 | 3.04 | 2.97 | 2.97 | 3.08 | 2.97 | 39.15M |
| October 30, 2025 | 3.22 | 3.05 | 3.05 | 3.24 | 3.05 | 59.31M |
| October 29, 2025 | 3.18 | 3.28 | 3.28 | 3.44 | 3.13 | 50.76M |
| October 28, 2025 | 3.23 | 3.19 | 3.19 | 3.24 | 3.18 | 19.28M |
| October 27, 2025 | 3.25 | 3.22 | 3.22 | 3.26 | 3.2 | 21.69M |
| October 24, 2025 | 3.37 | 3.25 | 3.25 | 3.39 | 3.24 | 28.26M |
| October 23, 2025 | 3.45 | 3.37 | 3.37 | 3.46 | 3.3 | 26.28M |
| October 22, 2025 | 3.37 | 3.42 | 3.42 | 3.45 | 3.34 | 26.53M |
| October 21, 2025 | 3.21 | 3.38 | 3.38 | 3.38 | 3.19 | 33.57M |
| October 20, 2025 | 3.23 | 3.21 | 3.21 | 3.28 | 3.19 | 16.94M |
| October 17, 2025 | 3.25 | 3.22 | 3.22 | 3.38 | 3.21 | 34.74M |
| October 16, 2025 | 3.22 | 3.26 | 3.26 | 3.32 | 3.19 | 21.2M |
| October 15, 2025 | 3.2 | 3.23 | 3.23 | 3.29 | 3.17 | 21.53M |
| October 14, 2025 | 3.23 | 3.2 | 3.2 | 3.3 | 3.19 | 25.79M |
| October 13, 2025 | 3.15 | 3.23 | 3.23 | 3.23 | 3.09 | 25.06M |
| October 10, 2025 | 3.14 | 3.22 | 3.22 | 3.24 | 3.13 | 31.03M |
| October 09, 2025 | 3.31 | 3.16 | 3.16 | 3.32 | 3.12 | 35.02M |
| September 30, 2025 | 3.27 | 3.3 | 3.3 | 3.31 | 3.23 | 17.68M |
| September 29, 2025 | 3.2 | 3.27 | 3.27 | 3.28 | 3.13 | 20.84M |
| September 26, 2025 | 3.22 | 3.2 | 3.2 | 3.3 | 3.18 | 21.61M |
| September 25, 2025 | 3.2 | 3.24 | 3.24 | 3.29 | 3.17 | 23.28M |
| September 24, 2025 | 3.34 | 3.2 | 3.2 | 3.34 | 3.11 | 25.12M |
| September 23, 2025 | 3.3 | 3.15 | 3.15 | 3.31 | 3.1 | 29.32M |
| September 22, 2025 | 3.33 | 3.32 | 3.32 | 3.33 | 3.19 | 21.3M |
| September 19, 2025 | 3.34 | 3.32 | 3.32 | 3.36 | 3.22 | 25.81M |
| September 18, 2025 | 3.44 | 3.33 | 3.33 | 3.46 | 3.3 | 25.43M |
| September 17, 2025 | 3.44 | 3.44 | 3.44 | 3.45 | 3.33 | 19.89M |
| September 16, 2025 | 3.38 | 3.45 | 3.45 | 3.47 | 3.36 | 25.5M |
| September 15, 2025 | 3.4 | 3.4 | 3.4 | 3.46 | 3.29 | 31.27M |
| September 12, 2025 | 3.33 | 3.41 | 3.41 | 3.43 | 3.31 | 32.94M |
| September 11, 2025 | 3.27 | 3.33 | 3.33 | 3.33 | 3.23 | 19.68M |
| September 10, 2025 | 3.2 | 3.3 | 3.3 | 3.32 | 3.19 | 30.83M |
| September 09, 2025 | 3.16 | 3.23 | 3.23 | 3.25 | 3.15 | 27.66M |
| September 08, 2025 | 3.15 | 3.16 | 3.16 | 3.22 | 3.1 | 29.46M |
| September 05, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.07 | 21.28M |
| September 04, 2025 | 3.15 | 3.11 | 3.11 | 3.16 | 3.07 | 23.15M |
| September 03, 2025 | 3.18 | 3.1 | 3.1 | 3.22 | 3.08 | 23.01M |
| September 02, 2025 | 3.26 | 3.2 | 3.2 | 3.29 | 3.17 | 30.53M |
| September 01, 2025 | 3.23 | 3.27 | 3.27 | 3.32 | 3.19 | 28.55M |
| August 29, 2025 | 3.26 | 3.25 | 3.25 | 3.35 | 3.22 | 23.16M |
| August 28, 2025 | 3.23 | 3.23 | 3.23 | 3.3 | 3.14 | 24.25M |
| August 27, 2025 | 3.33 | 3.23 | 3.23 | 3.34 | 3.22 | 22.2M |
| August 26, 2025 | 3.3 | 3.35 | 3.35 | 3.38 | 3.26 | 28.27M |
| August 25, 2025 | 3.25 | 3.33 | 3.33 | 3.41 | 3.23 | 43.68M |
| August 22, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.2 | 20.5M |
| August 21, 2025 | 3.24 | 3.23 | 3.23 | 3.27 | 3.21 | 23.58M |
| August 20, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.19 | 25.01M |
| August 19, 2025 | 3.23 | 3.22 | 3.22 | 3.27 | 3.21 | 21.56M |
| August 18, 2025 | 3.2 | 3.24 | 3.24 | 3.27 | 3.13 | 27.93M |
| August 15, 2025 | 3.1 | 3.19 | 3.19 | 3.19 | 3.08 | 27.32M |