3.11
+0.07(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.03 | 3.11 | 3.11 | 3.23 | 3.02 | 36.28M |
| September 25, 2025 | 3.02 | 3.04 | 3.04 | 3.07 | 3 | 14.01M |
| September 24, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.97 | 12.82M |
| September 23, 2025 | 3.02 | 2.99 | 2.99 | 3.06 | 2.96 | 20M |
| September 22, 2025 | 3.1 | 3.03 | 3.03 | 3.1 | 3.01 | 22.89M |
| September 19, 2025 | 3.2 | 3.1 | 3.1 | 3.22 | 3.09 | 35.55M |
| September 18, 2025 | 3.22 | 3.25 | 3.25 | 3.39 | 3.2 | 45.98M |
| September 17, 2025 | 3.27 | 3.23 | 3.23 | 3.27 | 3.2 | 29.58M |
| September 16, 2025 | 3.28 | 3.27 | 3.27 | 3.33 | 3.24 | 35.56M |
| September 15, 2025 | 3.25 | 3.33 | 3.33 | 3.38 | 3.19 | 58.51M |
| September 12, 2025 | 3.38 | 3.29 | 3.29 | 3.4 | 3.28 | 62.85M |
| September 11, 2025 | 3.28 | 3.4 | 3.4 | 3.63 | 3.28 | 107.93M |
| September 10, 2025 | 3.31 | 3.64 | 3.64 | 3.64 | 3.19 | 135.1M |
| September 09, 2025 | 3.03 | 3.31 | 3.31 | 3.31 | 2.99 | 57.82M |
| September 08, 2025 | 3.05 | 3.01 | 3.01 | 3.06 | 2.99 | 16.72M |
| September 05, 2025 | 2.92 | 3.06 | 3.06 | 3.06 | 2.88 | 31.28M |
| September 04, 2025 | 2.9 | 2.94 | 2.94 | 2.97 | 2.87 | 19.09M |
| September 03, 2025 | 2.96 | 2.9 | 2.9 | 2.96 | 2.89 | 11.32M |
| September 02, 2025 | 2.95 | 2.96 | 2.96 | 2.98 | 2.91 | 15.78M |
| September 01, 2025 | 2.91 | 2.94 | 2.94 | 2.96 | 2.88 | 13.73M |
| August 29, 2025 | 2.94 | 2.9 | 2.9 | 2.95 | 2.88 | 14.08M |
| August 28, 2025 | 2.93 | 2.93 | 2.93 | 2.99 | 2.88 | 15.69M |
| August 27, 2025 | 3.04 | 2.93 | 2.93 | 3.04 | 2.92 | 19.92M |
| August 26, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 2.94 | 13.15M |
| August 25, 2025 | 3.09 | 3.01 | 3.01 | 3.1 | 3 | 21.41M |
| August 22, 2025 | 3.02 | 3.07 | 3.07 | 3.09 | 2.97 | 21.66M |
| August 21, 2025 | 2.97 | 3.01 | 3.01 | 3.03 | 2.96 | 16.74M |
| August 20, 2025 | 2.94 | 2.97 | 2.97 | 2.98 | 2.92 | 9.36M |
| August 19, 2025 | 2.91 | 2.95 | 2.95 | 2.97 | 2.88 | 14.15M |
| August 18, 2025 | 2.95 | 2.91 | 2.91 | 2.95 | 2.88 | 16.52M |
| August 15, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.9 | 13.3M |
| August 14, 2025 | 3.02 | 2.93 | 2.93 | 3.03 | 2.93 | 15.36M |
| August 13, 2025 | 3.03 | 3.02 | 3.02 | 3.05 | 3 | 11.67M |
| August 12, 2025 | 3.02 | 3.01 | 3.01 | 3.04 | 2.98 | 9.82M |
| August 11, 2025 | 2.99 | 3 | 3 | 3.03 | 2.98 | 13.3M |
| August 08, 2025 | 2.96 | 2.99 | 2.99 | 2.99 | 2.94 | 10.35M |
| August 07, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.95 | 10.38M |
| August 06, 2025 | 2.99 | 2.99 | 2.99 | 3.03 | 2.95 | 12.9M |
| August 05, 2025 | 3 | 3 | 3 | 3.01 | 2.96 | 9.75M |
| August 04, 2025 | 2.99 | 2.98 | 2.98 | 2.99 | 2.94 | 9.57M |
| August 01, 2025 | 2.91 | 2.98 | 2.98 | 3.03 | 2.89 | 17.09M |
| July 31, 2025 | 2.97 | 2.91 | 2.91 | 2.97 | 2.9 | 10.24M |
| July 30, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.93 | 9.81M |
| July 29, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.93 | 12.34M |
| July 28, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.94 | 10.7M |
| July 25, 2025 | 2.98 | 2.97 | 2.97 | 2.99 | 2.95 | 8.77M |
| July 24, 2025 | 2.95 | 2.97 | 2.97 | 3 | 2.93 | 12.16M |
| July 23, 2025 | 3.05 | 2.94 | 2.94 | 3.05 | 2.94 | 15.16M |
| July 22, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 2.99 | 11.4M |
| July 21, 2025 | 3.02 | 3.02 | 3.02 | 3.06 | 3 | 16.05M |
| July 18, 2025 | 3.01 | 2.99 | 2.99 | 3.03 | 2.97 | 10.27M |
| July 17, 2025 | 3.07 | 3.01 | 3.01 | 3.07 | 2.99 | 8.75M |
| July 16, 2025 | 3.02 | 3.03 | 3.03 | 3.08 | 3.01 | 10.3M |
| July 15, 2025 | 3.09 | 3.02 | 3.02 | 3.1 | 2.97 | 16.54M |
| July 14, 2025 | 3.12 | 3.1 | 3.1 | 3.13 | 3.08 | 13.1M |
| July 11, 2025 | 3.12 | 3.13 | 3.13 | 3.15 | 3.08 | 13.76M |
| July 10, 2025 | 3.09 | 3.11 | 3.11 | 3.13 | 3.07 | 12.1M |
| July 09, 2025 | 3.15 | 3.1 | 3.1 | 3.15 | 3.1 | 9.79M |
| July 08, 2025 | 3.14 | 3.14 | 3.14 | 3.15 | 3.1 | 10.57M |
| July 07, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.1 | 9.01M |