3.05
-0.03(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.07 | 3.05 | 3.05 | 3.1 | 3.03 | 17.27M |
| October 16, 2025 | 3.11 | 3.08 | 3.08 | 3.13 | 3.07 | 18.09M |
| October 15, 2025 | 3.11 | 3.12 | 3.12 | 3.13 | 3.09 | 23.48M |
| October 14, 2025 | 3.09 | 3.09 | 3.09 | 3.12 | 3.07 | 19.48M |
| October 13, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.02 | 22.91M |
| October 10, 2025 | 3.1 | 3.13 | 3.13 | 3.16 | 3.09 | 29.12M |
| October 09, 2025 | 3.11 | 3.09 | 3.09 | 3.11 | 3.05 | 18.95M |
| September 30, 2025 | 3.09 | 3.1 | 3.1 | 3.11 | 3.07 | 17.17M |
| September 29, 2025 | 3.08 | 3.09 | 3.09 | 3.1 | 2.98 | 25.86M |
| September 26, 2025 | 3.07 | 3.08 | 3.08 | 3.12 | 3.05 | 23.15M |
| September 25, 2025 | 3.14 | 3.08 | 3.08 | 3.16 | 3.07 | 24.63M |
| September 24, 2025 | 3.11 | 3.13 | 3.13 | 3.16 | 3.09 | 22.74M |
| September 23, 2025 | 3.2 | 3.12 | 3.12 | 3.21 | 3.08 | 31.22M |
| September 22, 2025 | 3.24 | 3.19 | 3.19 | 3.24 | 3.16 | 34.79M |
| September 19, 2025 | 3.31 | 3.25 | 3.25 | 3.33 | 3.22 | 36.48M |
| September 18, 2025 | 3.39 | 3.34 | 3.34 | 3.42 | 3.29 | 45.32M |
| September 17, 2025 | 3.42 | 3.37 | 3.37 | 3.45 | 3.34 | 40.76M |
| September 16, 2025 | 3.41 | 3.42 | 3.42 | 3.44 | 3.37 | 37.49M |
| September 15, 2025 | 3.4 | 3.41 | 3.41 | 3.45 | 3.37 | 39.65M |
| September 12, 2025 | 3.39 | 3.38 | 3.38 | 3.42 | 3.36 | 37.54M |
| September 11, 2025 | 3.4 | 3.39 | 3.39 | 3.41 | 3.33 | 53.16M |
| September 10, 2025 | 3.36 | 3.42 | 3.42 | 3.43 | 3.33 | 60.02M |
| September 09, 2025 | 3.35 | 3.36 | 3.36 | 3.4 | 3.33 | 53.1M |
| September 08, 2025 | 3.33 | 3.35 | 3.35 | 3.39 | 3.31 | 58.65M |
| September 05, 2025 | 3.34 | 3.34 | 3.34 | 3.37 | 3.24 | 75.95M |
| September 04, 2025 | 3.21 | 3.32 | 3.32 | 3.36 | 3.18 | 96.58M |
| September 03, 2025 | 3.27 | 3.2 | 3.2 | 3.31 | 3.19 | 51.46M |
| September 02, 2025 | 3.23 | 3.27 | 3.27 | 3.31 | 3.19 | 53.12M |
| September 01, 2025 | 3.19 | 3.22 | 3.22 | 3.25 | 3.16 | 31.79M |
| August 29, 2025 | 3.19 | 3.2 | 3.2 | 3.23 | 3.18 | 30.29M |
| August 28, 2025 | 3.21 | 3.2 | 3.2 | 3.25 | 3.06 | 57.04M |
| August 27, 2025 | 3.31 | 3.21 | 3.21 | 3.33 | 3.21 | 64.13M |
| August 26, 2025 | 3.3 | 3.33 | 3.33 | 3.35 | 3.29 | 46.48M |
| August 25, 2025 | 3.3 | 3.31 | 3.31 | 3.34 | 3.27 | 61.17M |
| August 22, 2025 | 3.31 | 3.29 | 3.29 | 3.31 | 3.24 | 39.58M |
| August 21, 2025 | 3.34 | 3.31 | 3.31 | 3.36 | 3.29 | 46.65M |
| August 20, 2025 | 3.28 | 3.35 | 3.35 | 3.35 | 3.25 | 62.7M |
| August 19, 2025 | 3.24 | 3.28 | 3.28 | 3.3 | 3.22 | 38.34M |
| August 18, 2025 | 3.22 | 3.23 | 3.23 | 3.27 | 3.19 | 38.58M |
| August 15, 2025 | 3.21 | 3.21 | 3.21 | 3.24 | 3.2 | 32.24M |
| August 14, 2025 | 3.31 | 3.21 | 3.21 | 3.36 | 3.21 | 49.27M |
| August 13, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.29 | 59.01M |
| August 12, 2025 | 3.27 | 3.27 | 3.27 | 3.29 | 3.23 | 27.06M |
| August 11, 2025 | 3.2 | 3.27 | 3.27 | 3.27 | 3.18 | 37.93M |
| August 08, 2025 | 3.22 | 3.2 | 3.2 | 3.23 | 3.18 | 28.41M |
| August 07, 2025 | 3.2 | 3.22 | 3.22 | 3.24 | 3.2 | 21.31M |
| August 06, 2025 | 3.24 | 3.21 | 3.21 | 3.24 | 3.18 | 21.74M |
| August 05, 2025 | 3.21 | 3.24 | 3.24 | 3.24 | 3.2 | 17.86M |
| August 04, 2025 | 3.19 | 3.2 | 3.2 | 3.23 | 3.17 | 17.2M |
| August 01, 2025 | 3.2 | 3.21 | 3.21 | 3.22 | 3.17 | 20.89M |
| July 31, 2025 | 3.29 | 3.19 | 3.19 | 3.3 | 3.18 | 41.6M |
| July 30, 2025 | 3.26 | 3.3 | 3.3 | 3.31 | 3.25 | 32.92M |
| July 29, 2025 | 3.29 | 3.27 | 3.27 | 3.32 | 3.23 | 31.39M |
| July 28, 2025 | 3.31 | 3.29 | 3.29 | 3.33 | 3.29 | 22.2M |
| July 25, 2025 | 3.35 | 3.31 | 3.31 | 3.36 | 3.29 | 32.58M |
| July 24, 2025 | 3.28 | 3.36 | 3.36 | 3.36 | 3.28 | 41.46M |
| July 23, 2025 | 3.34 | 3.29 | 3.29 | 3.39 | 3.29 | 38.88M |
| July 22, 2025 | 3.33 | 3.34 | 3.34 | 3.34 | 3.27 | 42.6M |
| July 21, 2025 | 3.3 | 3.33 | 3.33 | 3.35 | 3.28 | 34.64M |
| July 18, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.28 | 26.25M |