3.10
-0.04(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.09 | 3.1 | 3.1 | 3.21 | 3.06 | 129.32M |
| September 25, 2025 | 3.03 | 3.14 | 3.14 | 3.22 | 2.99 | 153.41M |
| September 24, 2025 | 3.04 | 3.04 | 3.04 | 3.06 | 2.97 | 87.06M |
| September 23, 2025 | 3.03 | 3.06 | 3.06 | 3.08 | 2.95 | 129.6M |
| September 22, 2025 | 3.11 | 3.02 | 3.02 | 3.13 | 2.99 | 123.43M |
| September 19, 2025 | 2.91 | 3.11 | 3.11 | 3.33 | 2.91 | 170.89M |
| September 18, 2025 | 3.31 | 3.29 | 3.29 | 3.37 | 3.2 | 234.84M |
| September 17, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.18 | 170.75M |
| September 16, 2025 | 3.25 | 3.24 | 3.24 | 3.33 | 3.17 | 227.87M |
| September 15, 2025 | 3.2 | 3.27 | 3.27 | 3.35 | 3.15 | 391.42M |
| September 12, 2025 | 2.91 | 3.16 | 3.16 | 3.16 | 2.89 | 201.6M |
| September 11, 2025 | 2.81 | 2.87 | 2.87 | 2.9 | 2.75 | 161.28M |
| September 10, 2025 | 2.8 | 2.81 | 2.81 | 2.85 | 2.78 | 129.92M |
| September 09, 2025 | 2.89 | 2.82 | 2.82 | 2.93 | 2.8 | 206.45M |
| September 08, 2025 | 2.97 | 2.91 | 2.91 | 3.04 | 2.88 | 273.25M |
| September 05, 2025 | 2.9 | 2.95 | 2.95 | 3.02 | 2.85 | 447.98M |
| September 04, 2025 | 3.35 | 3.17 | 3.17 | 3.38 | 3.17 | 257.41M |
| September 03, 2025 | 3.9 | 3.52 | 3.52 | 3.99 | 3.5 | 658.61M |
| September 02, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.7 | 162.02M |
| September 01, 2025 | 3.25 | 3.54 | 3.54 | 3.54 | 3.22 | 402.44M |
| August 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 32.2M |
| August 28, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 48.81M |
| August 27, 2025 | 2.5 | 2.66 | 2.66 | 2.73 | 2.49 | 349.28M |
| August 26, 2025 | 2.44 | 2.48 | 2.48 | 2.49 | 2.42 | 58.13M |
| August 25, 2025 | 2.42 | 2.44 | 2.44 | 2.47 | 2.39 | 59.5M |
| August 22, 2025 | 2.42 | 2.41 | 2.41 | 2.43 | 2.38 | 38.38M |
| August 21, 2025 | 2.41 | 2.43 | 2.43 | 2.44 | 2.4 | 44.46M |
| August 20, 2025 | 2.4 | 2.42 | 2.42 | 2.45 | 2.39 | 47.65M |
| August 19, 2025 | 2.41 | 2.4 | 2.4 | 2.42 | 2.38 | 44.34M |
| August 18, 2025 | 2.33 | 2.41 | 2.41 | 2.46 | 2.31 | 106.09M |
| August 15, 2025 | 2.29 | 2.31 | 2.31 | 2.33 | 2.29 | 30.15M |
| August 14, 2025 | 2.33 | 2.29 | 2.29 | 2.35 | 2.28 | 37.14M |
| August 13, 2025 | 2.33 | 2.33 | 2.33 | 2.35 | 2.31 | 30.82M |
| August 12, 2025 | 2.34 | 2.32 | 2.32 | 2.35 | 2.31 | 21.57M |
| August 11, 2025 | 2.32 | 2.33 | 2.33 | 2.35 | 2.32 | 26.19M |
| August 08, 2025 | 2.34 | 2.31 | 2.31 | 2.34 | 2.3 | 23.17M |
| August 07, 2025 | 2.34 | 2.33 | 2.33 | 2.38 | 2.32 | 31.15M |
| August 06, 2025 | 2.3 | 2.34 | 2.34 | 2.37 | 2.29 | 47.8M |
| August 05, 2025 | 2.3 | 2.3 | 2.3 | 2.31 | 2.28 | 21.89M |
| August 04, 2025 | 2.26 | 2.29 | 2.29 | 2.29 | 2.25 | 16.77M |
| August 01, 2025 | 2.25 | 2.27 | 2.27 | 2.27 | 2.24 | 16.05M |
| July 31, 2025 | 2.28 | 2.25 | 2.25 | 2.28 | 2.25 | 26.92M |
| July 30, 2025 | 2.29 | 2.28 | 2.28 | 2.3 | 2.27 | 26.77M |
| July 29, 2025 | 2.3 | 2.3 | 2.3 | 2.32 | 2.28 | 24.52M |
| July 28, 2025 | 2.34 | 2.31 | 2.31 | 2.35 | 2.31 | 30.42M |
| July 25, 2025 | 2.36 | 2.35 | 2.35 | 2.36 | 2.32 | 30.15M |
| July 24, 2025 | 2.31 | 2.35 | 2.35 | 2.36 | 2.31 | 44.05M |
| July 23, 2025 | 2.36 | 2.3 | 2.3 | 2.38 | 2.3 | 41.89M |
| July 22, 2025 | 2.36 | 2.36 | 2.36 | 2.37 | 2.32 | 41.99M |
| July 21, 2025 | 2.3 | 2.35 | 2.35 | 2.37 | 2.29 | 53.56M |
| July 18, 2025 | 2.29 | 2.3 | 2.3 | 2.31 | 2.29 | 20.32M |
| July 17, 2025 | 2.28 | 2.29 | 2.29 | 2.31 | 2.28 | 24.14M |
| July 16, 2025 | 2.29 | 2.29 | 2.29 | 2.3 | 2.26 | 28.89M |
| July 15, 2025 | 2.36 | 2.28 | 2.28 | 2.37 | 2.27 | 70.8M |
| July 14, 2025 | 2.37 | 2.37 | 2.37 | 2.41 | 2.36 | 45.78M |
| July 11, 2025 | 2.4 | 2.38 | 2.38 | 2.41 | 2.35 | 45.26M |
| July 10, 2025 | 2.42 | 2.39 | 2.39 | 2.42 | 2.38 | 36.27M |
| July 09, 2025 | 2.43 | 2.41 | 2.41 | 2.46 | 2.4 | 62.62M |
| July 08, 2025 | 2.42 | 2.43 | 2.43 | 2.44 | 2.36 | 91.92M |
| July 07, 2025 | 2.33 | 2.42 | 2.42 | 2.42 | 2.32 | 107.84M |