3.07
-0.03(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 3.06 | 3.1 | 3.1 | 3.13 | 3.06 | 43.42M |
| November 10, 2025 | 3.08 | 3.11 | 3.11 | 3.12 | 3.06 | 58.63M |
| November 07, 2025 | 3.06 | 3.07 | 3.07 | 3.11 | 3.05 | 48.68M |
| November 06, 2025 | 3.07 | 3.08 | 3.08 | 3.12 | 3.07 | 70.29M |
| November 05, 2025 | 2.99 | 3.08 | 3.08 | 3.1 | 2.98 | 88.74M |
| November 04, 2025 | 2.98 | 3 | 3 | 3.02 | 2.97 | 39.17M |
| November 03, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.94 | 42.6M |
| October 31, 2025 | 3.01 | 2.96 | 2.96 | 3.01 | 2.94 | 55.77M |
| October 30, 2025 | 2.98 | 3.01 | 3.01 | 3.08 | 2.97 | 105.16M |
| October 29, 2025 | 2.9 | 2.94 | 2.94 | 2.95 | 2.87 | 44.33M |
| October 28, 2025 | 2.92 | 2.9 | 2.9 | 2.93 | 2.89 | 26.15M |
| October 27, 2025 | 2.88 | 2.91 | 2.91 | 2.94 | 2.88 | 50.44M |
| October 24, 2025 | 2.95 | 2.88 | 2.88 | 2.96 | 2.86 | 60.87M |
| October 23, 2025 | 2.93 | 2.95 | 2.95 | 2.96 | 2.91 | 51.59M |
| October 22, 2025 | 2.98 | 2.94 | 2.94 | 2.99 | 2.93 | 52.9M |
| October 21, 2025 | 2.94 | 2.98 | 2.98 | 2.99 | 2.92 | 47.36M |
| October 20, 2025 | 2.91 | 2.95 | 2.95 | 2.95 | 2.88 | 40.55M |
| October 17, 2025 | 2.92 | 2.9 | 2.9 | 2.94 | 2.88 | 30.64M |
| October 16, 2025 | 2.96 | 2.92 | 2.92 | 2.96 | 2.9 | 30.14M |
| October 15, 2025 | 2.9 | 2.95 | 2.95 | 2.96 | 2.89 | 43.93M |
| October 14, 2025 | 2.9 | 2.9 | 2.9 | 2.95 | 2.88 | 52.73M |
| October 13, 2025 | 2.87 | 2.9 | 2.9 | 2.91 | 2.83 | 49.28M |
| October 10, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.88 | 60.81M |
| October 09, 2025 | 2.85 | 2.91 | 2.91 | 2.92 | 2.84 | 37.33M |
| September 30, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.82 | 22.85M |
| September 29, 2025 | 2.86 | 2.84 | 2.84 | 2.86 | 2.8 | 42.91M |
| September 26, 2025 | 2.88 | 2.85 | 2.85 | 2.91 | 2.85 | 38.79M |
| September 25, 2025 | 2.92 | 2.89 | 2.89 | 2.93 | 2.88 | 27.3M |
| September 24, 2025 | 2.91 | 2.93 | 2.93 | 2.94 | 2.9 | 22M |
| September 23, 2025 | 2.98 | 2.92 | 2.92 | 2.99 | 2.86 | 41.57M |
| September 22, 2025 | 3.02 | 2.98 | 2.98 | 3.02 | 2.96 | 32.14M |
| September 19, 2025 | 3.12 | 3.01 | 3.01 | 3.12 | 3 | 63.27M |
| September 18, 2025 | 3.13 | 3.12 | 3.12 | 3.17 | 3.09 | 68.18M |
| September 17, 2025 | 3.11 | 3.14 | 3.14 | 3.14 | 3.08 | 50.44M |
| September 16, 2025 | 3.09 | 3.11 | 3.11 | 3.11 | 3.06 | 35.1M |
| September 15, 2025 | 3.09 | 3.09 | 3.09 | 3.11 | 3.06 | 33.39M |
| September 12, 2025 | 3.08 | 3.1 | 3.1 | 3.12 | 3.06 | 45.13M |
| September 11, 2025 | 3.07 | 3.08 | 3.08 | 3.08 | 3.03 | 33.72M |
| September 10, 2025 | 3.07 | 3.08 | 3.08 | 3.08 | 3.05 | 26.68M |
| September 09, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.06 | 32.25M |
| September 08, 2025 | 3.07 | 3.09 | 3.09 | 3.15 | 3.07 | 48.3M |
| September 05, 2025 | 2.97 | 3.06 | 3.06 | 3.06 | 2.96 | 37.43M |
| September 04, 2025 | 3.03 | 2.98 | 2.98 | 3.03 | 2.95 | 43.62M |
| September 03, 2025 | 3.11 | 3 | 3 | 3.12 | 2.99 | 51.8M |
| September 02, 2025 | 3.06 | 3.11 | 3.11 | 3.12 | 3.04 | 69.05M |
| September 01, 2025 | 3.05 | 3.07 | 3.07 | 3.07 | 3.01 | 32.03M |
| August 29, 2025 | 3.03 | 3.05 | 3.05 | 3.1 | 3.02 | 47.47M |
| August 28, 2025 | 3.06 | 3.05 | 3.05 | 3.09 | 2.97 | 52.7M |
| August 27, 2025 | 3.1 | 3.06 | 3.06 | 3.15 | 3.05 | 69.49M |
| August 26, 2025 | 3.11 | 3.1 | 3.1 | 3.13 | 3.08 | 49.51M |
| August 25, 2025 | 3.09 | 3.09 | 3.09 | 3.11 | 3.07 | 53.7M |
| August 22, 2025 | 3.12 | 3.09 | 3.09 | 3.12 | 3.05 | 51.18M |
| August 21, 2025 | 3.02 | 3.1 | 3.1 | 3.1 | 3.01 | 94.76M |
| August 20, 2025 | 3 | 3.02 | 3.02 | 3.02 | 2.99 | 39.16M |
| August 19, 2025 | 3.01 | 3 | 3 | 3.03 | 3 | 27.73M |
| August 18, 2025 | 2.99 | 3.01 | 3.01 | 3.02 | 2.98 | 31.41M |
| August 15, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.96 | 26.67M |
| August 14, 2025 | 3.02 | 2.96 | 2.96 | 3.02 | 2.96 | 39.06M |
| August 13, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 3.01 | 26.96M |
| August 12, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.01 | 24.79M |