3.21
+0.08(+2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3.18 | 3.21 | 3.21 | 3.24 | 3.15 | 102.42M |
| October 17, 2025 | 3.23 | 3.13 | 3.13 | 3.25 | 3.13 | 102.75M |
| October 16, 2025 | 3.3 | 3.22 | 3.22 | 3.31 | 3.21 | 95.32M |
| October 15, 2025 | 3.26 | 3.3 | 3.3 | 3.31 | 3.22 | 103.62M |
| October 14, 2025 | 3.4 | 3.26 | 3.26 | 3.45 | 3.25 | 155.88M |
| October 13, 2025 | 3.29 | 3.37 | 3.37 | 3.37 | 3.2 | 172.17M |
| October 10, 2025 | 3.6 | 3.47 | 3.47 | 3.62 | 3.46 | 177.76M |
| October 09, 2025 | 3.63 | 3.62 | 3.62 | 3.74 | 3.61 | 192M |
| September 30, 2025 | 3.64 | 3.62 | 3.62 | 3.7 | 3.6 | 148.48M |
| September 29, 2025 | 3.51 | 3.64 | 3.64 | 3.69 | 3.43 | 244.5M |
| September 26, 2025 | 3.63 | 3.5 | 3.5 | 3.72 | 3.5 | 184.44M |
| September 25, 2025 | 3.6 | 3.66 | 3.66 | 3.78 | 3.59 | 215.85M |
| September 24, 2025 | 3.46 | 3.62 | 3.62 | 3.64 | 3.41 | 260.09M |
| September 23, 2025 | 3.84 | 3.54 | 3.54 | 3.93 | 3.41 | 472.75M |
| September 22, 2025 | 3.82 | 3.79 | 3.79 | 3.87 | 3.73 | 226.2M |
| September 19, 2025 | 3.82 | 3.72 | 3.72 | 3.85 | 3.69 | 214.98M |
| September 18, 2025 | 3.95 | 3.84 | 3.84 | 3.97 | 3.79 | 359.56M |
| September 17, 2025 | 3.8 | 3.9 | 3.9 | 3.94 | 3.78 | 379.2M |
| September 16, 2025 | 3.63 | 3.83 | 3.83 | 3.88 | 3.61 | 417.11M |
| September 15, 2025 | 3.66 | 3.63 | 3.63 | 3.71 | 3.62 | 183.17M |
| September 12, 2025 | 3.71 | 3.69 | 3.69 | 3.76 | 3.62 | 278.56M |
| September 11, 2025 | 3.65 | 3.7 | 3.7 | 3.7 | 3.54 | 265.68M |
| September 10, 2025 | 3.66 | 3.68 | 3.68 | 3.79 | 3.63 | 276.73M |
| September 09, 2025 | 3.8 | 3.68 | 3.68 | 3.84 | 3.66 | 319.48M |
| September 08, 2025 | 3.81 | 3.84 | 3.84 | 3.94 | 3.76 | 455.7M |
| September 05, 2025 | 3.88 | 3.87 | 3.87 | 3.89 | 3.69 | 812.83M |
| September 04, 2025 | 3.51 | 3.82 | 3.82 | 3.82 | 3.5 | 470.9M |
| September 03, 2025 | 3.67 | 3.47 | 3.47 | 3.71 | 3.45 | 338.69M |
| September 02, 2025 | 3.7 | 3.66 | 3.66 | 3.71 | 3.56 | 319.45M |
| September 01, 2025 | 3.53 | 3.71 | 3.71 | 3.8 | 3.52 | 487.56M |
| August 29, 2025 | 3.57 | 3.52 | 3.52 | 3.6 | 3.46 | 250.53M |
| August 28, 2025 | 3.47 | 3.56 | 3.56 | 3.6 | 3.43 | 334.49M |
| August 27, 2025 | 3.6 | 3.52 | 3.52 | 3.74 | 3.49 | 631.43M |
| August 26, 2025 | 3.38 | 3.59 | 3.59 | 3.72 | 3.34 | 525.97M |
| August 25, 2025 | 3.38 | 3.38 | 3.38 | 3.43 | 3.35 | 202.74M |
| August 22, 2025 | 3.36 | 3.38 | 3.38 | 3.47 | 3.36 | 163.66M |
| August 21, 2025 | 3.37 | 3.38 | 3.38 | 3.46 | 3.36 | 215.11M |
| August 20, 2025 | 3.31 | 3.42 | 3.42 | 3.55 | 3.26 | 371.29M |
| August 19, 2025 | 3.25 | 3.32 | 3.32 | 3.34 | 3.21 | 282.25M |
| August 18, 2025 | 3.19 | 3.25 | 3.25 | 3.29 | 3.18 | 252.09M |
| August 15, 2025 | 3.11 | 3.18 | 3.18 | 3.23 | 3.1 | 193.06M |
| August 14, 2025 | 3.17 | 3.1 | 3.1 | 3.19 | 3.08 | 112.67M |
| August 13, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.14 | 92.48M |
| August 12, 2025 | 3.19 | 3.17 | 3.17 | 3.2 | 3.14 | 91.26M |
| August 11, 2025 | 3.09 | 3.19 | 3.19 | 3.2 | 3.09 | 158.04M |
| August 08, 2025 | 3.16 | 3.1 | 3.1 | 3.17 | 3.09 | 105.87M |
| August 07, 2025 | 3.15 | 3.17 | 3.17 | 3.24 | 3.15 | 142.59M |
| August 06, 2025 | 3.11 | 3.16 | 3.16 | 3.17 | 3.08 | 113.58M |
| August 05, 2025 | 3.09 | 3.13 | 3.13 | 3.15 | 3.09 | 90.39M |
| August 04, 2025 | 3.06 | 3.09 | 3.09 | 3.09 | 3.04 | 78.99M |
| August 01, 2025 | 3.07 | 3.07 | 3.07 | 3.13 | 3.05 | 74.57M |
| July 31, 2025 | 3.15 | 3.08 | 3.08 | 3.19 | 3.08 | 122.01M |
| July 30, 2025 | 3.16 | 3.17 | 3.17 | 3.21 | 3.14 | 122.86M |
| July 29, 2025 | 3.17 | 3.18 | 3.18 | 3.2 | 3.13 | 130.85M |
| July 28, 2025 | 3.11 | 3.2 | 3.2 | 3.23 | 3.09 | 244.42M |
| July 25, 2025 | 3.09 | 3.09 | 3.09 | 3.13 | 3.06 | 130.35M |
| July 24, 2025 | 3.04 | 3.08 | 3.08 | 3.09 | 3.03 | 88.42M |
| July 23, 2025 | 3.09 | 3.04 | 3.04 | 3.09 | 3.04 | 92.97M |
| July 22, 2025 | 3.11 | 3.09 | 3.09 | 3.12 | 3.07 | 99.69M |
| July 21, 2025 | 3.05 | 3.09 | 3.09 | 3.1 | 3.04 | 87.95M |