3.09
+0.02(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.07 | 3.09 | 3.09 | 3.11 | 3.05 | 26.39M |
| September 25, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.06 | 27.44M |
| September 24, 2025 | 3.11 | 3.09 | 3.09 | 3.12 | 3.06 | 29.39M |
| September 23, 2025 | 3.17 | 3.06 | 3.06 | 3.18 | 3.03 | 56.58M |
| September 22, 2025 | 3.21 | 3.18 | 3.18 | 3.21 | 3.14 | 32.86M |
| September 19, 2025 | 3.3 | 3.21 | 3.21 | 3.3 | 3.2 | 50.9M |
| September 18, 2025 | 3.37 | 3.31 | 3.31 | 3.44 | 3.27 | 65.57M |
| September 17, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.35 | 40.92M |
| September 16, 2025 | 3.37 | 3.41 | 3.41 | 3.42 | 3.34 | 60.27M |
| September 15, 2025 | 3.35 | 3.37 | 3.37 | 3.41 | 3.33 | 52.52M |
| September 12, 2025 | 3.3 | 3.33 | 3.33 | 3.36 | 3.28 | 64.49M |
| September 11, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.24 | 43.69M |
| September 10, 2025 | 3.26 | 3.31 | 3.31 | 3.31 | 3.25 | 56.29M |
| September 09, 2025 | 3.24 | 3.26 | 3.26 | 3.29 | 3.23 | 32.05M |
| September 08, 2025 | 3.22 | 3.26 | 3.26 | 3.28 | 3.21 | 38.46M |
| September 05, 2025 | 3.2 | 3.22 | 3.22 | 3.22 | 3.14 | 38.18M |
| September 04, 2025 | 3.2 | 3.2 | 3.2 | 3.23 | 3.15 | 45.21M |
| September 03, 2025 | 3.26 | 3.19 | 3.19 | 3.27 | 3.18 | 40.77M |
| September 02, 2025 | 3.27 | 3.26 | 3.26 | 3.31 | 3.22 | 50.98M |
| September 01, 2025 | 3.2 | 3.27 | 3.27 | 3.28 | 3.16 | 61.07M |
| August 29, 2025 | 3.21 | 3.19 | 3.19 | 3.24 | 3.18 | 42.57M |
| August 28, 2025 | 3.25 | 3.21 | 3.21 | 3.29 | 3.1 | 88.98M |
| August 27, 2025 | 3.38 | 3.26 | 3.26 | 3.47 | 3.26 | 121.19M |
| August 26, 2025 | 3.23 | 3.28 | 3.28 | 3.29 | 3.2 | 63.84M |
| August 25, 2025 | 3.2 | 3.23 | 3.23 | 3.25 | 3.19 | 50.14M |
| August 22, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.16 | 38.08M |
| August 21, 2025 | 3.22 | 3.2 | 3.2 | 3.24 | 3.18 | 37.81M |
| August 20, 2025 | 3.19 | 3.23 | 3.23 | 3.23 | 3.17 | 45.9M |
| August 19, 2025 | 3.16 | 3.2 | 3.2 | 3.22 | 3.15 | 58.58M |
| August 18, 2025 | 3.14 | 3.15 | 3.15 | 3.18 | 3.11 | 37.53M |
| August 15, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.1 | 33.6M |
| August 14, 2025 | 3.17 | 3.1 | 3.1 | 3.19 | 3.1 | 44.37M |
| August 13, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.15 | 24.16M |
| August 12, 2025 | 3.2 | 3.16 | 3.16 | 3.22 | 3.16 | 27.54M |
| August 11, 2025 | 3.16 | 3.19 | 3.19 | 3.21 | 3.15 | 35.53M |
| August 08, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.15 | 27.44M |
| August 07, 2025 | 3.17 | 3.17 | 3.17 | 3.2 | 3.15 | 29.31M |
| August 06, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.14 | 22.41M |
| August 05, 2025 | 3.15 | 3.16 | 3.16 | 3.18 | 3.14 | 21.54M |
| August 04, 2025 | 3.12 | 3.15 | 3.15 | 3.15 | 3.1 | 19.85M |
| August 01, 2025 | 3.13 | 3.13 | 3.13 | 3.16 | 3.11 | 28.53M |
| July 31, 2025 | 3.16 | 3.12 | 3.12 | 3.17 | 3.11 | 32.36M |
| July 30, 2025 | 3.18 | 3.17 | 3.17 | 3.2 | 3.15 | 25.59M |
| July 29, 2025 | 3.21 | 3.19 | 3.19 | 3.21 | 3.14 | 39.2M |
| July 28, 2025 | 3.27 | 3.22 | 3.22 | 3.28 | 3.2 | 38.3M |
| July 25, 2025 | 3.35 | 3.26 | 3.26 | 3.38 | 3.25 | 58.7M |
| July 24, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.23 | 44.11M |
| July 23, 2025 | 3.31 | 3.25 | 3.25 | 3.33 | 3.24 | 62.87M |
| July 22, 2025 | 3.27 | 3.27 | 3.27 | 3.29 | 3.23 | 65.26M |
| July 21, 2025 | 3.14 | 3.27 | 3.27 | 3.35 | 3.12 | 106.76M |
| July 18, 2025 | 3.14 | 3.13 | 3.13 | 3.15 | 3.12 | 15.3M |
| July 17, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.12 | 26.02M |
| July 16, 2025 | 3.12 | 3.14 | 3.14 | 3.16 | 3.11 | 26.72M |
| July 15, 2025 | 3.18 | 3.12 | 3.12 | 3.18 | 3.09 | 40.92M |
| July 14, 2025 | 3.19 | 3.17 | 3.17 | 3.21 | 3.17 | 31.43M |
| July 11, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.15 | 47.61M |
| July 10, 2025 | 3.21 | 3.2 | 3.2 | 3.23 | 3.17 | 58.34M |
| July 09, 2025 | 3.13 | 3.23 | 3.23 | 3.28 | 3.11 | 123.17M |
| July 08, 2025 | 3.13 | 3.13 | 3.13 | 3.15 | 3.09 | 41.35M |
| July 07, 2025 | 3.06 | 3.14 | 3.14 | 3.22 | 3.05 | 70.98M |