3.19
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.19 | 3.19 | 3.19 | 3.21 | 3.18 | 72.52M |
| November 06, 2025 | 3.19 | 3.19 | 3.19 | 3.22 | 3.18 | 99.52M |
| November 05, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.16 | 89.28M |
| November 04, 2025 | 3.19 | 3.19 | 3.19 | 3.21 | 3.18 | 86.48M |
| November 03, 2025 | 3.19 | 3.2 | 3.2 | 3.22 | 3.18 | 79.15M |
| October 31, 2025 | 3.26 | 3.19 | 3.19 | 3.26 | 3.17 | 182.88M |
| October 30, 2025 | 3.28 | 3.28 | 3.28 | 3.31 | 3.26 | 86.32M |
| October 29, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.26 | 66.81M |
| October 28, 2025 | 3.31 | 3.3 | 3.3 | 3.32 | 3.28 | 76.32M |
| October 27, 2025 | 3.33 | 3.31 | 3.31 | 3.36 | 3.3 | 96.01M |
| October 24, 2025 | 3.39 | 3.33 | 3.33 | 3.4 | 3.31 | 112.67M |
| October 23, 2025 | 3.35 | 3.39 | 3.39 | 3.4 | 3.34 | 133.01M |
| October 22, 2025 | 3.35 | 3.34 | 3.34 | 3.38 | 3.33 | 82.32M |
| October 21, 2025 | 3.31 | 3.33 | 3.33 | 3.37 | 3.3 | 100.84M |
| October 20, 2025 | 3.31 | 3.31 | 3.31 | 3.32 | 3.25 | 90.29M |
| October 17, 2025 | 3.33 | 3.31 | 3.31 | 3.34 | 3.29 | 90.68M |
| October 16, 2025 | 3.33 | 3.33 | 3.33 | 3.37 | 3.3 | 92.19M |
| October 15, 2025 | 3.32 | 3.32 | 3.32 | 3.35 | 3.29 | 108.53M |
| October 14, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.3 | 143.51M |
| October 13, 2025 | 3.25 | 3.32 | 3.32 | 3.33 | 3.22 | 136.37M |
| October 10, 2025 | 3.26 | 3.3 | 3.3 | 3.32 | 3.25 | 138.78M |
| October 09, 2025 | 3.18 | 3.27 | 3.27 | 3.28 | 3.17 | 132.29M |
| September 30, 2025 | 3.19 | 3.18 | 3.18 | 3.2 | 3.16 | 68.29M |
| September 29, 2025 | 3.19 | 3.19 | 3.19 | 3.2 | 3.16 | 76.82M |
| 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 |