3.14
-0.05(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2025 | 3.16 | 3.19 | 3.19 | 3.25 | 3.15 | 97.24M |
| October 21, 2025 | 3.08 | 3.18 | 3.18 | 3.26 | 3.06 | 110.62M |
| October 20, 2025 | 3.11 | 3.08 | 3.08 | 3.12 | 3.07 | 60.58M |
| October 17, 2025 | 3.19 | 3.06 | 3.06 | 3.2 | 3.05 | 113.47M |
| October 16, 2025 | 3.25 | 3.19 | 3.19 | 3.26 | 3.17 | 75.08M |
| October 15, 2025 | 3.16 | 3.24 | 3.24 | 3.25 | 3.15 | 96.15M |
| October 14, 2025 | 3.24 | 3.16 | 3.16 | 3.29 | 3.15 | 120.45M |
| October 13, 2025 | 3.17 | 3.23 | 3.23 | 3.24 | 3.12 | 122.29M |
| October 10, 2025 | 3.29 | 3.33 | 3.33 | 3.37 | 3.29 | 114.91M |
| October 09, 2025 | 3.28 | 3.31 | 3.31 | 3.32 | 3.25 | 114.47M |
| September 30, 2025 | 3.38 | 3.28 | 3.28 | 3.4 | 3.27 | 168.01M |
| September 29, 2025 | 3.32 | 3.37 | 3.37 | 3.42 | 3.31 | 146.01M |
| September 26, 2025 | 3.32 | 3.33 | 3.33 | 3.45 | 3.31 | 184.49M |
| September 25, 2025 | 3.4 | 3.34 | 3.34 | 3.48 | 3.32 | 184.07M |
| September 24, 2025 | 3.39 | 3.4 | 3.4 | 3.42 | 3.32 | 215.94M |
| September 23, 2025 | 3.59 | 3.44 | 3.44 | 3.59 | 3.37 | 448.41M |
| September 22, 2025 | 3.43 | 3.59 | 3.59 | 3.59 | 3.21 | 186.93M |
| September 19, 2025 | 3.43 | 3.26 | 3.26 | 3.46 | 3.24 | 242.47M |
| September 18, 2025 | 3.49 | 3.42 | 3.42 | 3.55 | 3.39 | 289.5M |
| September 17, 2025 | 3.5 | 3.51 | 3.51 | 3.58 | 3.43 | 250.16M |
| September 16, 2025 | 3.43 | 3.48 | 3.48 | 3.54 | 3.42 | 287.78M |
| September 15, 2025 | 3.44 | 3.46 | 3.46 | 3.65 | 3.43 | 369.62M |
| September 12, 2025 | 3.34 | 3.4 | 3.4 | 3.49 | 3.32 | 313.5M |
| September 11, 2025 | 3.31 | 3.36 | 3.36 | 3.37 | 3.26 | 268.34M |
| September 10, 2025 | 3.3 | 3.33 | 3.33 | 3.4 | 3.25 | 430.25M |
| September 09, 2025 | 3.08 | 3.4 | 3.4 | 3.4 | 3.06 | 303.77M |
| September 08, 2025 | 3.1 | 3.09 | 3.09 | 3.12 | 3.06 | 95.26M |
| September 05, 2025 | 3.01 | 3.09 | 3.09 | 3.09 | 2.99 | 137.66M |
| September 04, 2025 | 3.03 | 3.02 | 3.02 | 3.08 | 2.97 | 125.75M |
| September 03, 2025 | 3.03 | 3.05 | 3.05 | 3.14 | 3.02 | 122.65M |
| September 02, 2025 | 2.99 | 3.03 | 3.03 | 3.09 | 2.98 | 156.43M |
| September 01, 2025 | 2.99 | 2.99 | 2.99 | 3.03 | 2.96 | 70.75M |
| August 29, 2025 | 3.02 | 3 | 3 | 3.04 | 2.98 | 87.07M |
| August 28, 2025 | 3.02 | 3.03 | 3.03 | 3.07 | 2.93 | 126.51M |
| August 27, 2025 | 3.07 | 3.01 | 3.01 | 3.12 | 3.01 | 96.69M |
| August 26, 2025 | 3.06 | 3.08 | 3.08 | 3.09 | 3.03 | 76.18M |
| August 25, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.04 | 87.89M |
| August 22, 2025 | 3.08 | 3.07 | 3.07 | 3.11 | 3.04 | 66.92M |
| August 21, 2025 | 3.11 | 3.08 | 3.08 | 3.14 | 3.06 | 86.41M |
| August 20, 2025 | 3.05 | 3.11 | 3.11 | 3.11 | 3.02 | 89.88M |
| August 19, 2025 | 3.03 | 3.06 | 3.06 | 3.06 | 3 | 81.97M |
| August 18, 2025 | 2.99 | 3.03 | 3.03 | 3.05 | 2.98 | 97.9M |
| August 15, 2025 | 2.94 | 2.97 | 2.97 | 2.98 | 2.93 | 53.55M |
| August 14, 2025 | 3.01 | 2.94 | 2.94 | 3.02 | 2.94 | 74.7M |
| August 13, 2025 | 2.97 | 3.01 | 3.01 | 3.02 | 2.97 | 91.85M |
| August 12, 2025 | 3 | 2.96 | 2.96 | 3 | 2.95 | 51.74M |
| August 11, 2025 | 2.93 | 2.99 | 2.99 | 3.02 | 2.92 | 115.66M |
| August 08, 2025 | 2.92 | 2.92 | 2.92 | 2.95 | 2.91 | 41.76M |
| August 07, 2025 | 2.94 | 2.92 | 2.92 | 2.95 | 2.92 | 43.47M |
| August 06, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.92 | 49.4M |
| August 05, 2025 | 2.9 | 2.93 | 2.93 | 2.95 | 2.89 | 66.7M |
| August 04, 2025 | 2.87 | 2.89 | 2.89 | 2.9 | 2.86 | 32.93M |
| August 01, 2025 | 2.87 | 2.88 | 2.88 | 2.9 | 2.87 | 36.85M |
| July 31, 2025 | 2.9 | 2.87 | 2.87 | 2.92 | 2.86 | 63.84M |
| July 30, 2025 | 2.92 | 2.91 | 2.91 | 2.94 | 2.9 | 51.11M |
| July 29, 2025 | 2.95 | 2.93 | 2.93 | 2.96 | 2.91 | 60.1M |
| July 28, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.93 | 52.1M |
| July 25, 2025 | 2.97 | 2.95 | 2.95 | 2.97 | 2.95 | 42.77M |
| July 24, 2025 | 2.93 | 2.97 | 2.97 | 2.97 | 2.92 | 58.6M |
| July 23, 2025 | 2.96 | 2.93 | 2.93 | 2.98 | 2.93 | 60.32M |