3.16
+0.02(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3.13 | 3.14 | 3.14 | 3.17 | 3.09 | 108.41M |
| November 12, 2025 | 3.21 | 3.12 | 3.12 | 3.22 | 3.1 | 160.16M |
| November 11, 2025 | 3.16 | 3.22 | 3.22 | 3.23 | 3.16 | 187M |
| November 10, 2025 | 3.15 | 3.15 | 3.15 | 3.17 | 3.13 | 86.58M |
| November 07, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.12 | 80.04M |
| November 06, 2025 | 3.16 | 3.15 | 3.15 | 3.19 | 3.12 | 123.66M |
| November 05, 2025 | 3.05 | 3.14 | 3.14 | 3.15 | 3.03 | 138.68M |
| November 04, 2025 | 3.1 | 3.07 | 3.07 | 3.11 | 3.04 | 80.48M |
| November 03, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.04 | 92.13M |
| October 31, 2025 | 3.1 | 3.08 | 3.08 | 3.15 | 3.07 | 106.14M |
| October 30, 2025 | 3.14 | 3.11 | 3.11 | 3.2 | 3.1 | 128.01M |
| October 29, 2025 | 3.13 | 3.15 | 3.15 | 3.15 | 3.08 | 101.97M |
| October 28, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.1 | 109.26M |
| October 27, 2025 | 3.14 | 3.12 | 3.12 | 3.16 | 3.1 | 95.46M |
| October 24, 2025 | 3.15 | 3.13 | 3.13 | 3.18 | 3.12 | 106.8M |
| October 23, 2025 | 3.13 | 3.15 | 3.15 | 3.16 | 3.06 | 156.9M |
| October 22, 2025 | 3.03 | 3.16 | 3.16 | 3.2 | 3.01 | 220.76M |
| October 21, 2025 | 2.94 | 3.04 | 3.04 | 3.05 | 2.94 | 124.55M |
| October 20, 2025 | 2.98 | 2.94 | 2.94 | 3 | 2.92 | 84.99M |
| October 17, 2025 | 3.06 | 2.92 | 2.92 | 3.08 | 2.91 | 143.87M |
| October 16, 2025 | 3.14 | 3.07 | 3.07 | 3.15 | 3.05 | 128.39M |
| October 15, 2025 | 3.13 | 3.17 | 3.17 | 3.17 | 3.09 | 114.4M |
| October 14, 2025 | 3.22 | 3.12 | 3.12 | 3.29 | 3.11 | 176.65M |
| October 13, 2025 | 3.1 | 3.21 | 3.21 | 3.22 | 3.05 | 178.64M |
| October 10, 2025 | 3.21 | 3.25 | 3.25 | 3.31 | 3.18 | 212.65M |
| October 09, 2025 | 3.18 | 3.24 | 3.24 | 3.25 | 3.16 | 221.86M |
| September 30, 2025 | 3.24 | 3.17 | 3.17 | 3.3 | 3.15 | 246.54M |
| September 29, 2025 | 3.2 | 3.24 | 3.24 | 3.32 | 3.18 | 350.31M |
| September 26, 2025 | 3.06 | 3.14 | 3.14 | 3.26 | 3.06 | 383.82M |
| September 25, 2025 | 3.07 | 3.03 | 3.03 | 3.12 | 3.03 | 179.57M |
| September 24, 2025 | 3.05 | 3.09 | 3.09 | 3.09 | 3.01 | 174.52M |
| September 23, 2025 | 3.11 | 3.07 | 3.07 | 3.12 | 3 | 224.98M |
| September 22, 2025 | 3.16 | 3.11 | 3.11 | 3.2 | 3.07 | 285.99M |
| September 19, 2025 | 3.28 | 3.14 | 3.14 | 3.32 | 3.1 | 536.82M |
| September 18, 2025 | 2.83 | 3.36 | 3.36 | 3.58 | 2.83 | 838.03M |
| September 17, 2025 | 2.96 | 2.98 | 2.98 | 2.98 | 2.93 | 96.56M |
| September 16, 2025 | 2.9 | 2.97 | 2.97 | 2.97 | 2.88 | 136.49M |
| September 15, 2025 | 2.88 | 2.91 | 2.91 | 2.95 | 2.87 | 114.96M |
| September 12, 2025 | 2.83 | 2.87 | 2.87 | 2.9 | 2.82 | 100.04M |
| September 11, 2025 | 2.8 | 2.83 | 2.83 | 2.84 | 2.77 | 69.96M |
| September 10, 2025 | 2.82 | 2.8 | 2.8 | 2.84 | 2.8 | 66.57M |
| September 09, 2025 | 2.86 | 2.82 | 2.82 | 2.87 | 2.8 | 75.8M |
| September 08, 2025 | 2.9 | 2.86 | 2.86 | 2.9 | 2.83 | 100.85M |
| September 05, 2025 | 2.78 | 2.9 | 2.9 | 2.9 | 2.77 | 127.25M |
| September 04, 2025 | 2.81 | 2.77 | 2.77 | 2.85 | 2.74 | 102.49M |
| September 03, 2025 | 2.88 | 2.8 | 2.8 | 2.9 | 2.79 | 88.16M |
| September 02, 2025 | 2.9 | 2.87 | 2.87 | 2.93 | 2.83 | 120.27M |
| September 01, 2025 | 2.9 | 2.9 | 2.9 | 2.96 | 2.86 | 142.82M |
| August 29, 2025 | 2.95 | 2.87 | 2.87 | 2.95 | 2.86 | 116.91M |
| August 28, 2025 | 3 | 2.96 | 2.96 | 3.03 | 2.83 | 237.86M |
| August 27, 2025 | 3.14 | 3.02 | 3.02 | 3.15 | 3.01 | 167.84M |
| August 26, 2025 | 3.09 | 3.14 | 3.14 | 3.15 | 3.05 | 139.16M |
| August 25, 2025 | 3.05 | 3.1 | 3.1 | 3.11 | 3.05 | 139.58M |
| August 22, 2025 | 3.04 | 3.05 | 3.05 | 3.06 | 3.01 | 85.14M |
| August 21, 2025 | 3.06 | 3.04 | 3.04 | 3.1 | 3.03 | 93.82M |
| August 20, 2025 | 3.05 | 3.07 | 3.07 | 3.08 | 3.01 | 88.68M |
| August 19, 2025 | 3.07 | 3.05 | 3.05 | 3.12 | 3.04 | 109.65M |
| August 18, 2025 | 3.04 | 3.07 | 3.07 | 3.1 | 3.02 | 140.73M |
| August 15, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.98 | 88.69M |
| August 14, 2025 | 3.07 | 2.99 | 2.99 | 3.08 | 2.98 | 100.99M |