3.04
+0.03(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3.02 | 3.04 | 3.04 | 3.07 | 2.99 | 54.17M |
| October 17, 2025 | 3 | 3.01 | 3.01 | 3.18 | 2.99 | 95.45M |
| October 16, 2025 | 3.05 | 3 | 3 | 3.06 | 2.98 | 36.67M |
| October 15, 2025 | 3.06 | 3.05 | 3.05 | 3.11 | 3.02 | 36.48M |
| October 14, 2025 | 3.04 | 3.05 | 3.05 | 3.16 | 3.04 | 60.62M |
| October 13, 2025 | 2.98 | 3.02 | 3.02 | 3.03 | 2.95 | 34.29M |
| October 10, 2025 | 3.02 | 3.06 | 3.06 | 3.1 | 3.01 | 49.07M |
| October 09, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 2.94 | 50.69M |
| September 30, 2025 | 3.04 | 3.07 | 3.07 | 3.09 | 3 | 42.19M |
| September 29, 2025 | 3 | 3.04 | 3.04 | 3.06 | 2.93 | 37.13M |
| September 26, 2025 | 2.98 | 3 | 3 | 3.09 | 2.96 | 40.97M |
| September 25, 2025 | 3.04 | 2.98 | 2.98 | 3.05 | 2.98 | 36.57M |
| September 24, 2025 | 3 | 3.04 | 3.04 | 3.09 | 2.96 | 48.54M |
| September 23, 2025 | 3.14 | 2.99 | 2.99 | 3.14 | 2.94 | 64M |
| September 22, 2025 | 3.22 | 3.15 | 3.15 | 3.22 | 3.04 | 51.96M |
| September 19, 2025 | 3.22 | 3.19 | 3.19 | 3.24 | 3.08 | 62.57M |
| September 18, 2025 | 3.35 | 3.21 | 3.21 | 3.37 | 3.17 | 75.77M |
| September 17, 2025 | 3.34 | 3.35 | 3.35 | 3.36 | 3.24 | 69.67M |
| September 16, 2025 | 3.27 | 3.34 | 3.34 | 3.35 | 3.25 | 92.97M |
| September 15, 2025 | 3.29 | 3.28 | 3.28 | 3.34 | 3.18 | 84.27M |
| September 12, 2025 | 3.17 | 3.33 | 3.33 | 3.45 | 3.16 | 117.13M |
| September 11, 2025 | 3.2 | 3.17 | 3.17 | 3.2 | 3.13 | 52.64M |
| September 10, 2025 | 3.13 | 3.21 | 3.21 | 3.21 | 3.1 | 80.18M |
| September 09, 2025 | 3.03 | 3.14 | 3.14 | 3.14 | 3.01 | 76.2M |
| September 08, 2025 | 2.97 | 3.03 | 3.03 | 3.04 | 2.96 | 37.22M |
| September 05, 2025 | 2.91 | 2.97 | 2.97 | 2.97 | 2.89 | 35.06M |
| September 04, 2025 | 2.93 | 2.9 | 2.9 | 2.98 | 2.88 | 42.03M |
| September 03, 2025 | 2.96 | 2.93 | 2.93 | 2.98 | 2.92 | 25.66M |
| September 02, 2025 | 2.96 | 2.96 | 2.96 | 3 | 2.93 | 29.5M |
| September 01, 2025 | 2.98 | 2.97 | 2.97 | 3 | 2.94 | 27.67M |
| August 29, 2025 | 3.04 | 2.98 | 2.98 | 3.07 | 2.97 | 39.32M |
| August 28, 2025 | 3.01 | 3.01 | 3.01 | 3.05 | 2.93 | 47.17M |
| August 27, 2025 | 3.12 | 3.01 | 3.01 | 3.13 | 3 | 49.64M |
| August 26, 2025 | 3.15 | 3.14 | 3.14 | 3.17 | 3.12 | 44.04M |
| August 25, 2025 | 3.04 | 3.16 | 3.16 | 3.21 | 3.04 | 95.34M |
| August 22, 2025 | 3.03 | 3.03 | 3.03 | 3.04 | 2.99 | 32.45M |
| August 21, 2025 | 3.05 | 3.04 | 3.04 | 3.06 | 3.02 | 30.15M |
| August 20, 2025 | 3.03 | 3.05 | 3.05 | 3.05 | 3 | 26.81M |
| August 19, 2025 | 3.02 | 3.04 | 3.04 | 3.08 | 3.01 | 51.09M |
| August 18, 2025 | 3.06 | 3.02 | 3.02 | 3.07 | 3 | 30.05M |
| August 15, 2025 | 2.97 | 3.02 | 3.02 | 3.05 | 2.95 | 40.91M |
| August 14, 2025 | 3.03 | 2.95 | 2.95 | 3.06 | 2.95 | 35.79M |
| August 13, 2025 | 3.05 | 3.03 | 3.03 | 3.08 | 3.02 | 30.19M |
| August 12, 2025 | 3 | 3.04 | 3.04 | 3.07 | 2.98 | 34.55M |
| August 11, 2025 | 2.98 | 3.01 | 3.01 | 3.04 | 2.98 | 43.89M |
| August 08, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.92 | 17.29M |
| August 07, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.92 | 22.5M |
| August 06, 2025 | 2.96 | 2.94 | 2.94 | 2.96 | 2.92 | 18.67M |
| August 05, 2025 | 2.96 | 2.96 | 2.96 | 2.97 | 2.93 | 18.87M |
| August 04, 2025 | 2.94 | 2.94 | 2.94 | 2.98 | 2.91 | 21.44M |
| August 01, 2025 | 2.94 | 2.94 | 2.94 | 2.97 | 2.92 | 22.35M |
| July 31, 2025 | 3.02 | 2.93 | 2.93 | 3.02 | 2.91 | 38.28M |
| July 30, 2025 | 3.06 | 3.03 | 3.03 | 3.1 | 3.01 | 32.94M |
| July 29, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | 21.69M |
| July 28, 2025 | 3.08 | 3.06 | 3.06 | 3.09 | 3.02 | 22M |
| July 25, 2025 | 3.12 | 3.07 | 3.07 | 3.12 | 3.05 | 32.33M |
| July 24, 2025 | 3.04 | 3.11 | 3.11 | 3.13 | 3.02 | 53.74M |
| July 23, 2025 | 3.05 | 3.04 | 3.04 | 3.12 | 3.04 | 40.23M |
| July 22, 2025 | 3.03 | 3.06 | 3.06 | 3.06 | 2.98 | 41.55M |
| July 21, 2025 | 2.96 | 3.02 | 3.02 | 3.03 | 2.95 | 43.79M |