3.19
+0.03(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.16 | 3.19 | 3.19 | 3.21 | 3.15 | 80.63M |
| September 25, 2025 | 3.2 | 3.16 | 3.16 | 3.2 | 3.15 | 70.49M |
| September 24, 2025 | 3.18 | 3.2 | 3.2 | 3.21 | 3.17 | 66.5M |
| September 23, 2025 | 3.16 | 3.2 | 3.2 | 3.2 | 3.14 | 96.82M |
| September 22, 2025 | 3.19 | 3.16 | 3.16 | 3.19 | 3.15 | 74.27M |
| September 19, 2025 | 3.25 | 3.19 | 3.19 | 3.28 | 3.18 | 123.82M |
| September 18, 2025 | 3.31 | 3.24 | 3.24 | 3.33 | 3.22 | 169.58M |
| September 17, 2025 | 3.24 | 3.33 | 3.33 | 3.33 | 3.22 | 174.29M |
| September 16, 2025 | 3.27 | 3.24 | 3.24 | 3.3 | 3.2 | 141.17M |
| September 15, 2025 | 3.18 | 3.27 | 3.27 | 3.32 | 3.16 | 287.55M |
| September 12, 2025 | 3.15 | 3.16 | 3.16 | 3.2 | 3.14 | 145.58M |
| September 11, 2025 | 3.13 | 3.15 | 3.15 | 3.16 | 3.11 | 86.91M |
| September 10, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.11 | 65.41M |
| September 09, 2025 | 3.15 | 3.14 | 3.14 | 3.15 | 3.11 | 68.33M |
| September 08, 2025 | 3.13 | 3.14 | 3.14 | 3.17 | 3.12 | 106.47M |
| September 05, 2025 | 3.16 | 3.13 | 3.13 | 3.17 | 3.11 | 117.44M |
| September 04, 2025 | 3.14 | 3.17 | 3.17 | 3.17 | 3.1 | 131.54M |
| September 03, 2025 | 3.18 | 3.13 | 3.13 | 3.18 | 3.12 | 89.37M |
| September 02, 2025 | 3.14 | 3.17 | 3.17 | 3.19 | 3.13 | 150.14M |
| September 01, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.1 | 96.22M |
| August 29, 2025 | 3.15 | 3.13 | 3.13 | 3.18 | 3.12 | 90.59M |
| August 28, 2025 | 3.14 | 3.15 | 3.15 | 3.16 | 3.1 | 101.59M |
| August 27, 2025 | 3.22 | 3.14 | 3.14 | 3.23 | 3.13 | 108.31M |
| August 26, 2025 | 3.19 | 3.22 | 3.22 | 3.24 | 3.18 | 115.94M |
| August 25, 2025 | 3.19 | 3.19 | 3.19 | 3.2 | 3.17 | 93.87M |
| August 22, 2025 | 3.16 | 3.19 | 3.19 | 3.19 | 3.13 | 122.36M |
| August 21, 2025 | 3.14 | 3.16 | 3.16 | 3.17 | 3.14 | 71.4M |
| August 20, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.11 | 56.66M |
| August 19, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.12 | 59.49M |
| August 18, 2025 | 3.14 | 3.14 | 3.14 | 3.17 | 3.13 | 83.78M |
| August 15, 2025 | 3.1 | 3.14 | 3.14 | 3.15 | 3.09 | 88.31M |
| August 14, 2025 | 3.11 | 3.11 | 3.11 | 3.13 | 3.09 | 92.24M |
| August 13, 2025 | 3.1 | 3.11 | 3.11 | 3.11 | 3.09 | 55.94M |
| August 12, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.09 | 45M |
| August 11, 2025 | 3.11 | 3.1 | 3.1 | 3.12 | 3.08 | 72.46M |
| August 08, 2025 | 3.09 | 3.11 | 3.11 | 3.12 | 3.08 | 60.53M |
| August 07, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.08 | 38.02M |
| August 06, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.07 | 49.16M |
| August 05, 2025 | 3.09 | 3.1 | 3.1 | 3.1 | 3.08 | 38.84M |
| August 04, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 3.06 | 63.44M |
| August 01, 2025 | 3.09 | 3.09 | 3.09 | 3.11 | 3.08 | 64.94M |
| July 31, 2025 | 3.14 | 3.08 | 3.08 | 3.15 | 3.06 | 137.44M |
| July 30, 2025 | 3.13 | 3.14 | 3.14 | 3.17 | 3.13 | 76.24M |
| July 29, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.1 | 65.79M |
| July 28, 2025 | 3.14 | 3.13 | 3.13 | 3.15 | 3.11 | 77.16M |
| July 25, 2025 | 3.18 | 3.15 | 3.15 | 3.19 | 3.14 | 77.77M |
| July 24, 2025 | 3.16 | 3.18 | 3.18 | 3.18 | 3.14 | 80.24M |
| July 23, 2025 | 3.19 | 3.16 | 3.16 | 3.2 | 3.15 | 93.82M |
| July 22, 2025 | 3.14 | 3.19 | 3.19 | 3.19 | 3.12 | 115.22M |
| July 21, 2025 | 3.09 | 3.15 | 3.15 | 3.15 | 3.09 | 103.02M |
| July 18, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.08 | 60.74M |
| July 17, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 3.06 | 50.49M |
| July 16, 2025 | 3.09 | 3.08 | 3.08 | 3.09 | 3.07 | 50.36M |
| July 15, 2025 | 3.12 | 3.09 | 3.09 | 3.13 | 3.07 | 84.4M |
| July 14, 2025 | 3.12 | 3.12 | 3.12 | 3.15 | 3.11 | 78.89M |
| July 11, 2025 | 3.1 | 3.11 | 3.11 | 3.13 | 3.1 | 75.18M |
| July 10, 2025 | 3.08 | 3.11 | 3.11 | 3.12 | 3.07 | 80.27M |
| July 09, 2025 | 3.09 | 3.08 | 3.08 | 3.1 | 3.07 | 48.4M |
| July 08, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.06 | 68.14M |
| July 07, 2025 | 3.06 | 3.09 | 3.09 | 3.1 | 3.05 | 71.62M |