3.03
-0.12(-3.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 3.14 | 3.03 | 3.03 | 3.21 | 3.02 | 27.45M |
| November 20, 2025 | 3.17 | 3.15 | 3.15 | 3.19 | 3.1 | 17.02M |
| November 19, 2025 | 3.25 | 3.16 | 3.16 | 3.26 | 3.15 | 19.79M |
| November 18, 2025 | 3.28 | 3.27 | 3.27 | 3.31 | 3.22 | 22.1M |
| November 17, 2025 | 3.18 | 3.29 | 3.29 | 3.31 | 3.17 | 37.2M |
| November 14, 2025 | 3.18 | 3.19 | 3.19 | 3.21 | 3.16 | 18.07M |
| November 13, 2025 | 3.14 | 3.18 | 3.18 | 3.18 | 3.12 | 15.72M |
| November 12, 2025 | 3.17 | 3.14 | 3.14 | 3.19 | 3.13 | 14.36M |
| November 11, 2025 | 3.13 | 3.16 | 3.16 | 3.17 | 3.12 | 20.81M |
| November 10, 2025 | 3.11 | 3.13 | 3.13 | 3.15 | 3.09 | 20.27M |
| November 07, 2025 | 3.11 | 3.12 | 3.12 | 3.14 | 3.09 | 16.84M |
| November 06, 2025 | 3.15 | 3.11 | 3.11 | 3.15 | 3.08 | 16.36M |
| November 05, 2025 | 3.08 | 3.14 | 3.14 | 3.15 | 3.07 | 27.26M |
| November 04, 2025 | 3.08 | 3.1 | 3.1 | 3.12 | 3.04 | 30.66M |
| November 03, 2025 | 3.04 | 3.06 | 3.06 | 3.07 | 3.03 | 18.48M |
| October 31, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.98 | 17.65M |
| October 30, 2025 | 3.04 | 2.99 | 2.99 | 3.04 | 2.99 | 16.21M |
| October 29, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3.02 | 15.31M |
| October 28, 2025 | 3.07 | 3.07 | 3.07 | 3.09 | 3.04 | 15.98M |
| October 27, 2025 | 3.07 | 3.06 | 3.06 | 3.1 | 3.02 | 21.67M |
| October 24, 2025 | 3.08 | 3.06 | 3.06 | 3.1 | 3.03 | 19.74M |
| October 23, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.04 | 15.83M |
| October 22, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3.03 | 28.22M |
| October 21, 2025 | 2.95 | 3.05 | 3.05 | 3.05 | 2.94 | 27.54M |
| October 20, 2025 | 2.91 | 2.94 | 2.94 | 2.94 | 2.9 | 10.96M |
| October 17, 2025 | 2.91 | 2.9 | 2.9 | 2.95 | 2.9 | 10.01M |
| October 16, 2025 | 2.96 | 2.92 | 2.92 | 2.97 | 2.91 | 10.15M |
| October 15, 2025 | 2.93 | 2.96 | 2.96 | 2.97 | 2.92 | 12.89M |
| October 14, 2025 | 2.97 | 2.93 | 2.93 | 3 | 2.92 | 15.9M |
| October 13, 2025 | 2.82 | 2.96 | 2.96 | 2.97 | 2.82 | 20.13M |
| October 10, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.94 | 28.78M |
| October 09, 2025 | 3.02 | 2.96 | 2.96 | 3.03 | 2.94 | 23.47M |
| September 30, 2025 | 3.01 | 2.99 | 2.99 | 3.07 | 2.99 | 13.44M |
| September 29, 2025 | 2.99 | 3 | 3 | 3 | 2.94 | 17.79M |
| September 26, 2025 | 3.02 | 2.99 | 2.99 | 3.04 | 2.99 | 13.53M |
| September 25, 2025 | 3.05 | 3.01 | 3.01 | 3.06 | 3.01 | 12.14M |
| September 24, 2025 | 2.98 | 3.05 | 3.05 | 3.08 | 2.96 | 21.6M |
| September 23, 2025 | 3.07 | 2.98 | 2.98 | 3.09 | 2.95 | 24.31M |
| September 22, 2025 | 3.03 | 3.09 | 3.09 | 3.15 | 3.01 | 32.14M |
| September 19, 2025 | 3.05 | 3.04 | 3.04 | 3.1 | 3.02 | 22.62M |
| September 18, 2025 | 3.12 | 3.09 | 3.09 | 3.18 | 3.06 | 28.08M |
| September 17, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.1 | 19.96M |
| September 16, 2025 | 3.08 | 3.13 | 3.13 | 3.13 | 3.07 | 22.95M |
| September 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.03 | 20.87M |
| September 12, 2025 | 3.05 | 3.09 | 3.09 | 3.1 | 3.03 | 28.73M |
| September 11, 2025 | 3.03 | 3.05 | 3.05 | 3.06 | 3 | 16.76M |
| September 10, 2025 | 3.03 | 3.03 | 3.03 | 3.06 | 3.02 | 11.59M |
| September 09, 2025 | 3.03 | 3.02 | 3.02 | 3.05 | 3.01 | 11.51M |
| September 08, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.01 | 16.14M |
| September 05, 2025 | 3.01 | 3.04 | 3.04 | 3.04 | 2.97 | 13.87M |
| September 04, 2025 | 3 | 3 | 3 | 3.06 | 2.97 | 18.84M |
| September 03, 2025 | 3.08 | 2.99 | 2.99 | 3.09 | 2.98 | 19.75M |
| September 02, 2025 | 3.05 | 3.09 | 3.09 | 3.12 | 2.98 | 32.96M |
| September 01, 2025 | 3.04 | 3.06 | 3.06 | 3.08 | 3.02 | 19.65M |
| August 29, 2025 | 3.09 | 3.05 | 3.05 | 3.09 | 3.04 | 17.37M |
| August 28, 2025 | 3.11 | 3.09 | 3.09 | 3.15 | 3 | 29.61M |
| August 27, 2025 | 3.21 | 3.11 | 3.11 | 3.21 | 3.1 | 33.9M |
| August 26, 2025 | 3.2 | 3.21 | 3.21 | 3.23 | 3.17 | 29.12M |
| August 25, 2025 | 3.22 | 3.19 | 3.19 | 3.22 | 3.18 | 29.12M |
| August 22, 2025 | 3.22 | 3.22 | 3.22 | 3.23 | 3.16 | 33.2M |