3.17
-0.07(-2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.04 | 87.36M |
| August 12, 2025 | 3.07 | 3.06 | 3.06 | 3.09 | 3.04 | 102.24M |
| August 11, 2025 | 3.03 | 3.07 | 3.07 | 3.11 | 3.01 | 148.93M |
| August 08, 2025 | 2.94 | 3.03 | 3.03 | 3.05 | 2.94 | 157.38M |
| August 07, 2025 | 3 | 2.95 | 2.95 | 3.01 | 2.94 | 100.45M |
| August 06, 2025 | 2.98 | 3 | 3 | 3 | 2.96 | 99.77M |
| August 05, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.96 | 95.08M |
| August 04, 2025 | 2.93 | 2.98 | 2.98 | 2.99 | 2.9 | 130.96M |
| August 01, 2025 | 2.84 | 2.96 | 2.96 | 2.98 | 2.83 | 267.82M |
| July 31, 2025 | 2.84 | 2.78 | 2.78 | 2.85 | 2.77 | 85.14M |
| July 30, 2025 | 2.87 | 2.85 | 2.85 | 2.9 | 2.83 | 79.11M |
| July 29, 2025 | 2.91 | 2.88 | 2.88 | 2.92 | 2.85 | 85.89M |
| July 28, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.87 | 97.31M |
| July 25, 2025 | 3 | 2.91 | 2.91 | 3.01 | 2.9 | 130.3M |
| July 24, 2025 | 2.98 | 3 | 3 | 3.07 | 2.95 | 158.35M |
| July 23, 2025 | 3.13 | 2.98 | 2.98 | 3.15 | 2.97 | 228.79M |
| July 22, 2025 | 3.13 | 3.1 | 3.1 | 3.25 | 3.03 | 325.76M |
| July 21, 2025 | 2.8 | 2.98 | 2.98 | 3.03 | 2.79 | 233.19M |
| July 18, 2025 | 2.77 | 2.79 | 2.79 | 2.81 | 2.77 | 58.28M |
| July 17, 2025 | 2.76 | 2.77 | 2.77 | 2.78 | 2.75 | 45.49M |
| July 16, 2025 | 2.77 | 2.77 | 2.77 | 2.78 | 2.75 | 55.65M |
| July 15, 2025 | 2.86 | 2.77 | 2.77 | 2.87 | 2.75 | 95.43M |
| July 14, 2025 | 2.86 | 2.86 | 2.86 | 2.9 | 2.85 | 69.93M |
| July 11, 2025 | 2.85 | 2.87 | 2.87 | 2.88 | 2.83 | 84.97M |
| July 10, 2025 | 2.85 | 2.85 | 2.85 | 2.88 | 2.83 | 64.81M |
| July 09, 2025 | 2.85 | 2.85 | 2.85 | 2.88 | 2.84 | 70.56M |