3.53
+0.13(+3.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.4 | 3.53 | 3.53 | 3.57 | 3.36 | 87.33M |
| September 11, 2025 | 3.36 | 3.4 | 3.4 | 3.44 | 3.33 | 49.24M |
| September 10, 2025 | 3.32 | 3.37 | 3.37 | 3.39 | 3.3 | 53.25M |
| September 09, 2025 | 3.31 | 3.33 | 3.33 | 3.52 | 3.25 | 77.91M |
| September 08, 2025 | 3.26 | 3.32 | 3.32 | 3.33 | 3.23 | 51.45M |
| September 05, 2025 | 3.19 | 3.25 | 3.25 | 3.25 | 3.14 | 37.27M |
| September 04, 2025 | 3.14 | 3.19 | 3.19 | 3.27 | 3.13 | 55.21M |
| September 03, 2025 | 3.23 | 3.14 | 3.14 | 3.27 | 3.12 | 39.17M |
| September 02, 2025 | 3.28 | 3.25 | 3.25 | 3.32 | 3.19 | 59.53M |
| September 01, 2025 | 3.12 | 3.27 | 3.27 | 3.27 | 3.07 | 79.35M |
| August 29, 2025 | 3.13 | 3.1 | 3.1 | 3.13 | 3.07 | 28.77M |
| August 28, 2025 | 3.09 | 3.12 | 3.12 | 3.13 | 3 | 51.48M |
| August 27, 2025 | 3.25 | 3.07 | 3.07 | 3.26 | 3.06 | 73.61M |
| August 26, 2025 | 3.25 | 3.22 | 3.22 | 3.28 | 3.13 | 63.27M |
| August 25, 2025 | 3.3 | 3.28 | 3.28 | 3.37 | 3.23 | 92.05M |
| August 22, 2025 | 3.38 | 3.25 | 3.25 | 3.38 | 3.2 | 90.48M |
| August 21, 2025 | 3.17 | 3.3 | 3.3 | 3.35 | 3.17 | 104.19M |
| August 20, 2025 | 3.16 | 3.21 | 3.21 | 3.32 | 3.11 | 118.04M |
| August 19, 2025 | 3.15 | 3.16 | 3.16 | 3.22 | 3.08 | 83.91M |
| August 18, 2025 | 3.25 | 3.18 | 3.18 | 3.29 | 3.14 | 162.04M |
| August 15, 2025 | 3.38 | 3.35 | 3.35 | 3.48 | 3.18 | 214.19M |
| August 14, 2025 | 3.01 | 3.22 | 3.22 | 3.22 | 3.01 | 94.96M |
| August 13, 2025 | 2.93 | 2.93 | 2.93 | 2.96 | 2.91 | 64.1M |
| August 12, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.86 | 69.08M |
| August 11, 2025 | 2.78 | 2.89 | 2.89 | 2.96 | 2.78 | 103.66M |
| August 08, 2025 | 2.75 | 2.75 | 2.75 | 2.78 | 2.72 | 28.56M |
| August 07, 2025 | 2.77 | 2.75 | 2.75 | 2.78 | 2.73 | 25.6M |
| August 06, 2025 | 2.76 | 2.77 | 2.77 | 2.79 | 2.74 | 33.49M |
| August 05, 2025 | 2.72 | 2.74 | 2.74 | 2.76 | 2.71 | 24.89M |
| August 04, 2025 | 2.7 | 2.71 | 2.71 | 2.72 | 2.65 | 23.32M |
| August 01, 2025 | 2.66 | 2.72 | 2.72 | 2.73 | 2.66 | 39.76M |
| July 31, 2025 | 2.74 | 2.64 | 2.64 | 2.74 | 2.62 | 47.72M |
| July 30, 2025 | 2.72 | 2.75 | 2.75 | 2.82 | 2.72 | 53.5M |
| July 29, 2025 | 2.76 | 2.73 | 2.73 | 2.77 | 2.7 | 35.08M |
| July 28, 2025 | 2.77 | 2.77 | 2.77 | 2.79 | 2.75 | 31.35M |
| July 25, 2025 | 2.8 | 2.77 | 2.77 | 2.82 | 2.76 | 44.46M |
| July 24, 2025 | 2.79 | 2.81 | 2.81 | 2.83 | 2.76 | 68.18M |
| July 23, 2025 | 2.87 | 2.8 | 2.8 | 2.95 | 2.79 | 83.19M |
| July 22, 2025 | 2.86 | 2.88 | 2.88 | 2.92 | 2.82 | 86.44M |
| July 21, 2025 | 2.84 | 2.87 | 2.87 | 2.92 | 2.82 | 93.88M |
| July 18, 2025 | 2.87 | 2.88 | 2.88 | 3.03 | 2.86 | 128.07M |
| July 17, 2025 | 2.96 | 2.84 | 2.84 | 2.98 | 2.83 | 156.68M |
| July 16, 2025 | 3.3 | 3.06 | 3.06 | 3.3 | 2.89 | 267.7M |
| July 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 17.13M |
| July 14, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
| July 11, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
| July 10, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
| July 09, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
| July 08, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
| July 07, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
| July 04, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
| July 03, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
| July 02, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
| July 01, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
| June 30, 2025 | 2.65 | 2.77 | 2.77 | 2.78 | 2.6 | 74.07M |
| June 27, 2025 | 2.47 | 2.65 | 2.65 | 2.7 | 2.47 | 90.09M |
| June 26, 2025 | 2.51 | 2.51 | 2.51 | 2.57 | 2.49 | 35.77M |
| June 25, 2025 | 2.55 | 2.51 | 2.51 | 2.59 | 2.49 | 40.16M |
| June 24, 2025 | 2.41 | 2.53 | 2.53 | 2.55 | 2.38 | 54.83M |
| June 23, 2025 | 2.32 | 2.41 | 2.41 | 2.44 | 2.32 | 30.29M |