3.12
-0.03(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.17 | 3.12 | 3.12 | 3.22 | 3.11 | 9.16M |
| October 16, 2025 | 3.1 | 3.15 | 3.15 | 3.15 | 3.04 | 8.63M |
| October 15, 2025 | 3.03 | 3.08 | 3.08 | 3.09 | 3.02 | 5.97M |
| October 14, 2025 | 3.04 | 3.03 | 3.03 | 3.09 | 3 | 7.61M |
| October 13, 2025 | 2.85 | 3.01 | 3.01 | 3.03 | 2.85 | 8.71M |
| October 10, 2025 | 3 | 3 | 3 | 3.1 | 2.99 | 10.5M |
| October 09, 2025 | 3.12 | 3 | 3 | 3.14 | 2.96 | 16.81M |
| September 30, 2025 | 3.14 | 3.12 | 3.12 | 3.14 | 3.07 | 5.68M |
| September 29, 2025 | 3.1 | 3.12 | 3.12 | 3.18 | 3.06 | 9.21M |
| September 26, 2025 | 3.13 | 3.15 | 3.15 | 3.2 | 3.12 | 5.88M |
| September 25, 2025 | 3.24 | 3.16 | 3.16 | 3.24 | 3.11 | 11.26M |
| September 24, 2025 | 3.2 | 3.22 | 3.22 | 3.25 | 3.17 | 5.79M |
| September 23, 2025 | 3.22 | 3.21 | 3.21 | 3.27 | 3.16 | 8.35M |
| September 22, 2025 | 3.41 | 3.27 | 3.27 | 3.41 | 3.24 | 6.82M |
| September 19, 2025 | 3.32 | 3.36 | 3.36 | 3.37 | 3.3 | 6.8M |
| September 18, 2025 | 3.37 | 3.33 | 3.33 | 3.41 | 3.29 | 10.22M |
| September 17, 2025 | 3.4 | 3.38 | 3.38 | 3.47 | 3.36 | 8.86M |
| September 16, 2025 | 3.4 | 3.42 | 3.42 | 3.54 | 3.37 | 16.38M |
| September 15, 2025 | 3.27 | 3.4 | 3.4 | 3.43 | 3.23 | 16.23M |
| September 12, 2025 | 3.2 | 3.27 | 3.27 | 3.27 | 3.19 | 12.04M |
| September 11, 2025 | 3.1 | 3.23 | 3.23 | 3.24 | 3.1 | 13.33M |
| September 10, 2025 | 3.16 | 3.09 | 3.09 | 3.16 | 3 | 13.3M |
| September 09, 2025 | 3.17 | 3.15 | 3.15 | 3.19 | 3.14 | 5.88M |
| September 08, 2025 | 3.22 | 3.18 | 3.18 | 3.22 | 3.15 | 6.92M |
| September 05, 2025 | 3.17 | 3.21 | 3.21 | 3.23 | 3.16 | 5.36M |
| September 04, 2025 | 3.19 | 3.18 | 3.18 | 3.21 | 3.12 | 6.57M |
| September 03, 2025 | 3.34 | 3.19 | 3.19 | 3.35 | 3.18 | 10.13M |
| September 02, 2025 | 3.26 | 3.29 | 3.29 | 3.35 | 3.2 | 14.52M |
| September 01, 2025 | 3.19 | 3.23 | 3.23 | 3.23 | 3.17 | 10.8M |
| August 29, 2025 | 3.22 | 3.18 | 3.18 | 3.26 | 3.16 | 8.63M |
| August 28, 2025 | 3.2 | 3.19 | 3.19 | 3.25 | 3.11 | 11.21M |
| August 27, 2025 | 3.26 | 3.22 | 3.22 | 3.33 | 3.2 | 13.35M |
| August 26, 2025 | 3.29 | 3.26 | 3.26 | 3.32 | 3.25 | 7.7M |
| August 25, 2025 | 3.34 | 3.27 | 3.27 | 3.34 | 3.2 | 13M |
| August 22, 2025 | 3.43 | 3.32 | 3.32 | 3.43 | 3.28 | 16.63M |
| August 21, 2025 | 3.23 | 3.4 | 3.4 | 3.4 | 3.19 | 20.25M |
| August 20, 2025 | 3.18 | 3.24 | 3.24 | 3.3 | 3.16 | 14.12M |
| August 19, 2025 | 3.34 | 3.18 | 3.18 | 3.34 | 3.18 | 22.84M |
| August 18, 2025 | 3.43 | 3.35 | 3.35 | 3.44 | 3.31 | 18.36M |
| August 15, 2025 | 3.48 | 3.45 | 3.45 | 3.48 | 3.4 | 10.89M |
| August 14, 2025 | 3.6 | 3.48 | 3.48 | 3.68 | 3.48 | 18.02M |
| August 13, 2025 | 3.56 | 3.58 | 3.58 | 3.59 | 3.48 | 16.5M |
| August 12, 2025 | 3.45 | 3.59 | 3.59 | 3.63 | 3.45 | 21.88M |
| August 11, 2025 | 3.5 | 3.46 | 3.46 | 3.56 | 3.43 | 21.39M |
| August 08, 2025 | 3.29 | 3.47 | 3.47 | 3.47 | 3.26 | 29M |
| August 07, 2025 | 3.23 | 3.3 | 3.3 | 3.33 | 3.21 | 11.13M |
| August 06, 2025 | 3.3 | 3.26 | 3.26 | 3.34 | 3.22 | 13.34M |
| August 05, 2025 | 3.23 | 3.31 | 3.31 | 3.35 | 3.16 | 14.85M |
| August 04, 2025 | 3.25 | 3.24 | 3.24 | 3.37 | 3.15 | 23.7M |
| August 01, 2025 | 3.39 | 3.24 | 3.24 | 3.47 | 3.21 | 29.96M |
| July 31, 2025 | 3.39 | 3.38 | 3.38 | 3.5 | 3.31 | 40.42M |
| July 30, 2025 | 3.22 | 3.33 | 3.33 | 3.33 | 3.17 | 23.24M |
| July 29, 2025 | 3.3 | 3.17 | 3.17 | 3.35 | 3.14 | 34.2M |
| July 28, 2025 | 3.02 | 3.2 | 3.2 | 3.2 | 3.02 | 16.64M |
| July 25, 2025 | 3 | 3.05 | 3.05 | 3.11 | 2.96 | 22.42M |
| July 24, 2025 | 2.96 | 3.04 | 3.04 | 3.09 | 2.94 | 36.26M |
| July 23, 2025 | 2.75 | 2.94 | 2.94 | 2.94 | 2.71 | 27.94M |
| July 22, 2025 | 2.75 | 2.8 | 2.8 | 2.88 | 2.75 | 23.9M |
| July 21, 2025 | 2.66 | 2.74 | 2.74 | 2.75 | 2.66 | 11.48M |
| July 18, 2025 | 2.63 | 2.65 | 2.65 | 2.68 | 2.6 | 5.49M |