3.04
+0.01(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3.08 | 3.03 | 3.03 | 3.08 | 2.86 | 46.8M |
| November 12, 2025 | 2.9 | 2.93 | 2.93 | 2.95 | 2.78 | 57.07M |
| November 11, 2025 | 3.01 | 2.9 | 2.9 | 3.03 | 2.89 | 60.93M |
| November 10, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 3.02 | 32.92M |
| November 07, 2025 | 3.08 | 3.1 | 3.1 | 3.17 | 3.07 | 33.22M |
| November 06, 2025 | 3.15 | 3.06 | 3.06 | 3.2 | 3.04 | 57.25M |
| November 05, 2025 | 3.44 | 3.19 | 3.19 | 3.45 | 3.14 | 110.04M |
| November 04, 2025 | 3.24 | 3.29 | 3.29 | 3.29 | 3.18 | 26.46M |
| November 03, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.09 | 28.28M |
| October 31, 2025 | 3.01 | 3.09 | 3.09 | 3.12 | 2.99 | 29.32M |
| October 30, 2025 | 3.01 | 3.01 | 3.01 | 3.06 | 2.99 | 22.22M |
| October 29, 2025 | 3.08 | 2.99 | 2.99 | 3.09 | 2.98 | 43.36M |
| October 28, 2025 | 3.1 | 3.07 | 3.07 | 3.16 | 3.06 | 37.48M |
| October 27, 2025 | 3.18 | 3.11 | 3.11 | 3.2 | 3.08 | 68.67M |
| October 24, 2025 | 3.1 | 3.24 | 3.24 | 3.25 | 3.1 | 59.39M |
| October 23, 2025 | 3.07 | 3.1 | 3.1 | 3.15 | 3.05 | 36M |
| October 22, 2025 | 2.99 | 3.06 | 3.06 | 3.16 | 2.98 | 52.9M |
| October 21, 2025 | 3.02 | 3.01 | 3.01 | 3.02 | 2.93 | 26.16M |
| October 20, 2025 | 3.06 | 3.01 | 3.01 | 3.13 | 3 | 37.81M |
| October 17, 2025 | 3.06 | 3.03 | 3.03 | 3.09 | 2.98 | 47.62M |
| October 16, 2025 | 2.93 | 3.03 | 3.03 | 3.03 | 2.89 | 49.32M |
| October 15, 2025 | 2.99 | 2.89 | 2.89 | 3.05 | 2.85 | 49.69M |
| October 14, 2025 | 3.05 | 2.99 | 2.99 | 3.13 | 2.98 | 33.19M |
| October 13, 2025 | 2.88 | 3.03 | 3.03 | 3.11 | 2.88 | 52.16M |
| October 10, 2025 | 2.98 | 3 | 3 | 3.12 | 2.92 | 95.65M |
| October 09, 2025 | 2.87 | 2.98 | 2.98 | 2.98 | 2.81 | 54.82M |
| September 30, 2025 | 2.94 | 2.84 | 2.84 | 2.97 | 2.78 | 98.37M |
| September 29, 2025 | 2.66 | 2.84 | 2.84 | 2.84 | 2.66 | 51.93M |
| September 26, 2025 | 2.56 | 2.7 | 2.7 | 2.71 | 2.55 | 85.23M |
| September 25, 2025 | 2.58 | 2.58 | 2.58 | 2.59 | 2.56 | 18.61M |
| September 24, 2025 | 2.55 | 2.58 | 2.58 | 2.58 | 2.54 | 19.6M |
| September 23, 2025 | 2.53 | 2.56 | 2.56 | 2.58 | 2.49 | 32.01M |
| September 22, 2025 | 2.57 | 2.54 | 2.54 | 2.58 | 2.52 | 27.2M |
| September 19, 2025 | 2.5 | 2.56 | 2.56 | 2.58 | 2.48 | 35.49M |
| September 18, 2025 | 2.5 | 2.5 | 2.5 | 2.52 | 2.49 | 19.51M |
| September 17, 2025 | 2.52 | 2.5 | 2.5 | 2.53 | 2.5 | 16.6M |
| September 16, 2025 | 2.54 | 2.52 | 2.52 | 2.55 | 2.51 | 18.26M |
| September 15, 2025 | 2.55 | 2.54 | 2.54 | 2.56 | 2.52 | 20.28M |
| September 12, 2025 | 2.55 | 2.55 | 2.55 | 2.56 | 2.54 | 15.19M |
| September 11, 2025 | 2.58 | 2.55 | 2.55 | 2.58 | 2.54 | 21.78M |
| September 10, 2025 | 2.54 | 2.58 | 2.58 | 2.6 | 2.54 | 21.57M |
| September 09, 2025 | 2.53 | 2.55 | 2.55 | 2.56 | 2.51 | 20.1M |
| September 08, 2025 | 2.53 | 2.53 | 2.53 | 2.54 | 2.51 | 14.55M |
| September 05, 2025 | 2.52 | 2.54 | 2.54 | 2.55 | 2.51 | 14.62M |
| September 04, 2025 | 2.56 | 2.53 | 2.53 | 2.58 | 2.53 | 18.26M |
| September 03, 2025 | 2.54 | 2.56 | 2.56 | 2.64 | 2.52 | 28.08M |
| September 02, 2025 | 2.57 | 2.55 | 2.55 | 2.58 | 2.53 | 23.94M |
| September 01, 2025 | 2.62 | 2.56 | 2.56 | 2.62 | 2.54 | 37.04M |
| August 29, 2025 | 2.47 | 2.59 | 2.59 | 2.59 | 2.45 | 39.03M |
| August 28, 2025 | 2.52 | 2.47 | 2.47 | 2.52 | 2.45 | 31.88M |
| August 27, 2025 | 2.57 | 2.52 | 2.52 | 2.58 | 2.52 | 29.62M |
| August 26, 2025 | 2.58 | 2.57 | 2.57 | 2.58 | 2.56 | 22.15M |
| August 25, 2025 | 2.59 | 2.58 | 2.58 | 2.6 | 2.56 | 25.99M |
| August 22, 2025 | 2.57 | 2.6 | 2.6 | 2.61 | 2.56 | 20.22M |
| August 21, 2025 | 2.58 | 2.57 | 2.57 | 2.58 | 2.55 | 19.41M |
| August 20, 2025 | 2.56 | 2.58 | 2.58 | 2.59 | 2.54 | 24.85M |
| August 19, 2025 | 2.58 | 2.57 | 2.57 | 2.59 | 2.56 | 24.11M |
| August 18, 2025 | 2.59 | 2.6 | 2.6 | 2.6 | 2.57 | 25.92M |
| August 15, 2025 | 2.59 | 2.6 | 2.6 | 2.61 | 2.58 | 14.55M |
| August 14, 2025 | 2.62 | 2.58 | 2.58 | 2.65 | 2.58 | 24.08M |