3.06
-0.02(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.08 | 3.06 | 3.06 | 3.11 | 3.05 | 22.29M |
| October 16, 2025 | 3.14 | 3.08 | 3.08 | 3.16 | 3.06 | 30.47M |
| October 15, 2025 | 3.12 | 3.15 | 3.15 | 3.16 | 3.09 | 43.62M |
| October 14, 2025 | 3.05 | 3.08 | 3.08 | 3.11 | 3.04 | 31.15M |
| October 13, 2025 | 3.02 | 3.05 | 3.05 | 3.06 | 2.95 | 28.77M |
| October 10, 2025 | 3 | 3.09 | 3.09 | 3.11 | 2.99 | 38.34M |
| October 09, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 2.98 | 24.14M |
| September 30, 2025 | 3.05 | 3.02 | 3.02 | 3.05 | 3 | 22.37M |
| September 29, 2025 | 3.03 | 3.06 | 3.06 | 3.07 | 2.97 | 23.57M |
| September 26, 2025 | 3 | 3.02 | 3.02 | 3.08 | 2.99 | 20.78M |
| September 25, 2025 | 3.07 | 3 | 3 | 3.07 | 2.99 | 22.11M |
| September 24, 2025 | 3.01 | 3.08 | 3.08 | 3.08 | 3.01 | 26.39M |
| September 23, 2025 | 3.07 | 3.01 | 3.01 | 3.07 | 2.93 | 27.43M |
| September 22, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.02 | 21.21M |
| September 19, 2025 | 3.11 | 3.11 | 3.11 | 3.15 | 3.08 | 27.22M |
| September 18, 2025 | 3.19 | 3.11 | 3.11 | 3.2 | 3.08 | 46.84M |
| September 17, 2025 | 3.24 | 3.18 | 3.18 | 3.24 | 3.16 | 37.85M |
| September 16, 2025 | 3.21 | 3.24 | 3.24 | 3.26 | 3.16 | 48.29M |
| September 15, 2025 | 3.11 | 3.21 | 3.21 | 3.28 | 3.11 | 75.61M |
| September 12, 2025 | 2.98 | 3.1 | 3.1 | 3.13 | 2.96 | 65.07M |
| September 11, 2025 | 2.98 | 2.99 | 2.99 | 2.99 | 2.89 | 56.36M |
| September 10, 2025 | 2.83 | 2.99 | 2.99 | 3 | 2.83 | 65.65M |
| September 09, 2025 | 2.84 | 2.82 | 2.82 | 2.85 | 2.79 | 22.74M |
| September 08, 2025 | 2.83 | 2.84 | 2.84 | 2.87 | 2.82 | 26.71M |
| September 05, 2025 | 2.78 | 2.82 | 2.82 | 2.83 | 2.74 | 29.47M |
| September 04, 2025 | 2.84 | 2.77 | 2.77 | 2.84 | 2.75 | 39.12M |
| September 03, 2025 | 2.9 | 2.82 | 2.82 | 2.91 | 2.8 | 42.64M |
| September 02, 2025 | 2.95 | 2.9 | 2.9 | 2.95 | 2.84 | 92.66M |
| September 01, 2025 | 3.07 | 3.11 | 3.11 | 3.14 | 3.03 | 45.69M |
| August 29, 2025 | 3.09 | 3.05 | 3.05 | 3.12 | 3.04 | 44.06M |
| August 28, 2025 | 3.03 | 3.08 | 3.08 | 3.08 | 2.96 | 50.82M |
| August 27, 2025 | 3.1 | 3.03 | 3.03 | 3.17 | 3.01 | 45.4M |
| August 26, 2025 | 3.02 | 3.1 | 3.1 | 3.13 | 3 | 62.18M |
| August 25, 2025 | 3 | 3.01 | 3.01 | 3.03 | 2.96 | 31.29M |
| August 22, 2025 | 3.02 | 2.98 | 2.98 | 3.02 | 2.95 | 29.75M |
| August 21, 2025 | 2.95 | 2.99 | 2.99 | 3.02 | 2.95 | 41.81M |
| August 20, 2025 | 2.95 | 2.96 | 2.96 | 2.96 | 2.92 | 23.34M |
| August 19, 2025 | 2.92 | 2.95 | 2.95 | 2.96 | 2.9 | 29.94M |
| August 18, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.87 | 26.45M |
| August 15, 2025 | 2.89 | 2.88 | 2.88 | 2.9 | 2.87 | 20.3M |
| August 14, 2025 | 2.92 | 2.88 | 2.88 | 2.95 | 2.87 | 28M |
| August 13, 2025 | 2.95 | 2.93 | 2.93 | 2.96 | 2.91 | 25.3M |
| August 12, 2025 | 2.95 | 2.95 | 2.95 | 2.97 | 2.94 | 19.43M |
| August 11, 2025 | 2.92 | 2.96 | 2.96 | 2.97 | 2.89 | 34.21M |
| August 08, 2025 | 2.93 | 2.92 | 2.92 | 2.94 | 2.89 | 23.82M |
| August 07, 2025 | 2.91 | 2.92 | 2.92 | 2.93 | 2.88 | 25.79M |
| August 06, 2025 | 2.88 | 2.91 | 2.91 | 2.91 | 2.86 | 29.42M |
| August 05, 2025 | 2.86 | 2.88 | 2.88 | 2.9 | 2.84 | 32.68M |
| August 04, 2025 | 2.8 | 2.86 | 2.86 | 2.87 | 2.77 | 29.46M |
| August 01, 2025 | 2.8 | 2.82 | 2.82 | 2.84 | 2.8 | 17.85M |
| July 31, 2025 | 2.86 | 2.81 | 2.81 | 2.89 | 2.8 | 34.82M |
| July 30, 2025 | 2.85 | 2.87 | 2.87 | 2.9 | 2.84 | 49.86M |
| July 29, 2025 | 2.85 | 2.84 | 2.84 | 2.86 | 2.8 | 21.01M |
| July 28, 2025 | 2.85 | 2.85 | 2.85 | 2.86 | 2.82 | 18.93M |
| July 25, 2025 | 2.88 | 2.85 | 2.85 | 2.88 | 2.84 | 25.88M |
| July 24, 2025 | 2.83 | 2.88 | 2.88 | 2.88 | 2.82 | 26.01M |
| July 23, 2025 | 2.88 | 2.83 | 2.83 | 2.9 | 2.83 | 29.82M |
| July 22, 2025 | 2.85 | 2.87 | 2.87 | 2.88 | 2.81 | 33.53M |
| July 21, 2025 | 2.79 | 2.85 | 2.85 | 2.87 | 2.77 | 34.98M |
| July 18, 2025 | 2.78 | 2.79 | 2.79 | 2.79 | 2.75 | 26.37M |