3.01
+0.03(+1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 2.91 | 2.98 | 2.98 | 2.99 | 2.91 | 30.08M |
| November 12, 2025 | 2.97 | 2.95 | 2.95 | 2.98 | 2.92 | 26.2M |
| November 11, 2025 | 2.94 | 2.97 | 2.97 | 2.98 | 2.94 | 29.7M |
| November 10, 2025 | 2.92 | 2.94 | 2.94 | 2.95 | 2.9 | 22.58M |
| November 07, 2025 | 2.91 | 2.92 | 2.92 | 2.94 | 2.9 | 14.41M |
| November 06, 2025 | 2.97 | 2.92 | 2.92 | 2.97 | 2.91 | 25.76M |
| November 05, 2025 | 2.9 | 2.97 | 2.97 | 2.98 | 2.88 | 30.7M |
| November 04, 2025 | 2.94 | 2.93 | 2.93 | 2.95 | 2.9 | 21.31M |
| November 03, 2025 | 2.89 | 2.95 | 2.95 | 2.95 | 2.87 | 26.97M |
| October 31, 2025 | 2.86 | 2.89 | 2.89 | 2.9 | 2.85 | 21.93M |
| October 30, 2025 | 2.91 | 2.87 | 2.87 | 2.91 | 2.86 | 25.04M |
| October 29, 2025 | 2.96 | 2.91 | 2.91 | 2.96 | 2.86 | 42.99M |
| October 28, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.94 | 28.74M |
| October 27, 2025 | 2.98 | 2.97 | 2.97 | 2.99 | 2.92 | 31.67M |
| October 24, 2025 | 3.03 | 2.95 | 2.95 | 3.05 | 2.95 | 42.74M |
| October 23, 2025 | 3.07 | 3.03 | 3.03 | 3.09 | 2.98 | 69.79M |
| October 22, 2025 | 3.08 | 3.13 | 3.13 | 3.25 | 3.06 | 102.28M |
| October 21, 2025 | 3.11 | 3.12 | 3.12 | 3.26 | 3.06 | 122.39M |
| October 20, 2025 | 2.83 | 2.88 | 2.88 | 2.88 | 2.81 | 22.07M |
| October 17, 2025 | 2.85 | 2.81 | 2.81 | 2.87 | 2.8 | 21.05M |
| October 16, 2025 | 2.91 | 2.85 | 2.85 | 2.92 | 2.84 | 27.47M |
| October 15, 2025 | 2.91 | 2.92 | 2.92 | 2.93 | 2.89 | 21.84M |
| October 14, 2025 | 2.96 | 2.91 | 2.91 | 2.98 | 2.9 | 26.82M |
| October 13, 2025 | 2.92 | 2.94 | 2.94 | 2.95 | 2.81 | 27.72M |
| October 10, 2025 | 2.97 | 2.99 | 2.99 | 3.01 | 2.95 | 30.85M |
| October 09, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.95 | 26.25M |
| September 30, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.96 | 24.15M |
| September 29, 2025 | 2.99 | 2.96 | 2.96 | 3.01 | 2.91 | 34.55M |
| September 26, 2025 | 3 | 2.99 | 2.99 | 3.05 | 2.96 | 31.68M |
| September 25, 2025 | 3.05 | 3 | 3 | 3.08 | 2.99 | 42.93M |
| September 24, 2025 | 3.03 | 3.06 | 3.06 | 3.06 | 3 | 40.04M |
| September 23, 2025 | 3.23 | 3.05 | 3.05 | 3.23 | 2.99 | 76.5M |
| September 22, 2025 | 3.2 | 3.2 | 3.2 | 3.25 | 3.16 | 54.12M |
| September 19, 2025 | 3.33 | 3.21 | 3.21 | 3.37 | 3.19 | 85.76M |
| September 18, 2025 | 3.4 | 3.37 | 3.37 | 3.52 | 3.31 | 118.42M |
| September 17, 2025 | 3.44 | 3.39 | 3.39 | 3.49 | 3.35 | 109.02M |
| September 16, 2025 | 3.32 | 3.44 | 3.44 | 3.54 | 3.26 | 165.6M |
| September 15, 2025 | 3.2 | 3.29 | 3.29 | 3.3 | 3.18 | 75.33M |
| September 12, 2025 | 3.19 | 3.21 | 3.21 | 3.24 | 3.17 | 56.55M |
| September 11, 2025 | 3.13 | 3.2 | 3.2 | 3.2 | 3.04 | 67.79M |
| September 10, 2025 | 3.08 | 3.13 | 3.13 | 3.16 | 3.08 | 40.58M |
| September 09, 2025 | 3.18 | 3.08 | 3.08 | 3.19 | 3.07 | 52.81M |
| September 08, 2025 | 3.21 | 3.19 | 3.19 | 3.22 | 3.14 | 54.48M |
| September 05, 2025 | 3.14 | 3.21 | 3.21 | 3.22 | 3.13 | 64.43M |
| September 04, 2025 | 3.3 | 3.17 | 3.17 | 3.3 | 3.08 | 100.71M |
| September 03, 2025 | 3.19 | 3.29 | 3.29 | 3.36 | 3.14 | 138.23M |
| September 02, 2025 | 3.23 | 3.2 | 3.2 | 3.28 | 3.16 | 64.32M |
| September 01, 2025 | 3.04 | 3.22 | 3.22 | 3.24 | 3.03 | 100.95M |
| August 29, 2025 | 3.09 | 3.04 | 3.04 | 3.09 | 3.01 | 35.66M |
| August 28, 2025 | 3.05 | 3.09 | 3.09 | 3.11 | 2.95 | 59.36M |
| August 27, 2025 | 3.16 | 3.07 | 3.07 | 3.21 | 3.06 | 57.44M |
| August 26, 2025 | 3.15 | 3.18 | 3.18 | 3.2 | 3.11 | 47.49M |
| August 25, 2025 | 3.17 | 3.15 | 3.15 | 3.21 | 3.13 | 51.06M |
| August 22, 2025 | 3.2 | 3.17 | 3.17 | 3.23 | 3.14 | 53.98M |
| August 21, 2025 | 3.22 | 3.2 | 3.2 | 3.26 | 3.16 | 54.69M |
| August 20, 2025 | 3.15 | 3.19 | 3.19 | 3.19 | 3.13 | 52.55M |
| August 19, 2025 | 3.14 | 3.15 | 3.15 | 3.16 | 3.1 | 51.51M |
| August 18, 2025 | 3.08 | 3.13 | 3.13 | 3.15 | 3.08 | 59.15M |
| August 15, 2025 | 3.03 | 3.06 | 3.06 | 3.09 | 3.03 | 37.68M |
| August 14, 2025 | 3.09 | 3.05 | 3.05 | 3.16 | 3.05 | 63.82M |