3.50
-0.27(-7.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.67 | 3.5 | 3.5 | 3.68 | 3.46 | 129.83M |
| October 16, 2025 | 3.36 | 3.77 | 3.77 | 3.91 | 3.36 | 205.69M |
| October 15, 2025 | 3.63 | 3.55 | 3.55 | 3.73 | 3.41 | 173.88M |
| October 14, 2025 | 3.1 | 3.4 | 3.4 | 3.4 | 3.09 | 46.08M |
| October 13, 2025 | 3.05 | 3.09 | 3.09 | 3.1 | 2.97 | 26.35M |
| October 10, 2025 | 3.03 | 3.11 | 3.11 | 3.21 | 3 | 38.13M |
| October 09, 2025 | 3.06 | 3.03 | 3.03 | 3.06 | 2.98 | 21.78M |
| September 30, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.04 | 17.58M |
| September 29, 2025 | 3.03 | 3.07 | 3.07 | 3.07 | 2.95 | 22.91M |
| September 26, 2025 | 3.01 | 3.04 | 3.04 | 3.08 | 2.98 | 21.48M |
| September 25, 2025 | 3.1 | 3.01 | 3.01 | 3.11 | 3 | 20.29M |
| September 24, 2025 | 3.02 | 3.09 | 3.09 | 3.1 | 3.01 | 23.64M |
| September 23, 2025 | 3.12 | 3.03 | 3.03 | 3.12 | 2.94 | 32.85M |
| September 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | 21.99M |
| September 19, 2025 | 3.19 | 3.12 | 3.12 | 3.2 | 3.06 | 28.43M |
| September 18, 2025 | 3.26 | 3.18 | 3.18 | 3.28 | 3.15 | 38.88M |
| September 17, 2025 | 3.23 | 3.25 | 3.25 | 3.26 | 3.19 | 28.08M |
| September 16, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.19 | 28.13M |
| September 15, 2025 | 3.19 | 3.23 | 3.23 | 3.24 | 3.13 | 38.67M |
| September 12, 2025 | 3.15 | 3.17 | 3.17 | 3.2 | 3.14 | 40.14M |
| September 11, 2025 | 3.05 | 3.13 | 3.13 | 3.13 | 3 | 35.37M |
| September 10, 2025 | 2.97 | 3.03 | 3.03 | 3.04 | 2.95 | 30.08M |
| September 09, 2025 | 2.93 | 2.96 | 2.96 | 3 | 2.91 | 25.17M |
| September 08, 2025 | 2.89 | 2.93 | 2.93 | 2.96 | 2.88 | 21.86M |
| September 05, 2025 | 2.88 | 2.89 | 2.89 | 2.9 | 2.82 | 20.93M |
| September 04, 2025 | 2.82 | 2.87 | 2.87 | 2.91 | 2.82 | 29.68M |
| September 03, 2025 | 2.92 | 2.81 | 2.81 | 2.93 | 2.81 | 22.98M |
| September 02, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.87 | 25.39M |
| September 01, 2025 | 2.97 | 2.93 | 2.93 | 2.98 | 2.91 | 26.67M |
| August 29, 2025 | 2.99 | 2.95 | 2.95 | 3.01 | 2.92 | 29.66M |
| August 28, 2025 | 3.03 | 3.01 | 3.01 | 3.08 | 2.92 | 33.03M |
| August 27, 2025 | 3.17 | 3.03 | 3.03 | 3.2 | 3.02 | 39.67M |
| August 26, 2025 | 3.13 | 3.17 | 3.17 | 3.2 | 3.09 | 45.19M |
| August 25, 2025 | 3.35 | 3.34 | 3.12 | 3.37 | 3.31 | 52.95M |
| August 22, 2025 | 3.37 | 3.35 | 3.35 | 3.37 | 3.32 | 25.74M |
| August 21, 2025 | 3.33 | 3.34 | 3.34 | 3.38 | 3.29 | 40.91M |
| August 20, 2025 | 3.26 | 3.36 | 3.36 | 3.52 | 3.26 | 68.25M |
| August 19, 2025 | 3.14 | 3.22 | 3.22 | 3.24 | 3.11 | 34.87M |
| August 18, 2025 | 3.14 | 3.13 | 3.13 | 3.16 | 3.11 | 20.61M |
| August 15, 2025 | 3.09 | 3.13 | 3.13 | 3.15 | 3.09 | 20.83M |
| August 14, 2025 | 3.15 | 3.1 | 3.1 | 3.15 | 3.09 | 18.25M |
| August 13, 2025 | 3.15 | 3.14 | 3.14 | 3.17 | 3.12 | 15.63M |
| August 12, 2025 | 3.14 | 3.16 | 3.16 | 3.17 | 3.13 | 17.39M |
| August 11, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.1 | 13.44M |
| August 08, 2025 | 3.1 | 3.12 | 3.12 | 3.12 | 3.08 | 13.64M |
| August 07, 2025 | 3.1 | 3.1 | 3.1 | 3.14 | 3.07 | 12.07M |
| August 06, 2025 | 3.06 | 3.11 | 3.11 | 3.12 | 3.04 | 20.41M |
| August 05, 2025 | 3.02 | 3.07 | 3.07 | 3.08 | 3.02 | 14.26M |
| August 04, 2025 | 3.02 | 3.03 | 3.03 | 3.04 | 2.99 | 11.27M |
| August 01, 2025 | 3 | 3.03 | 3.03 | 3.04 | 3 | 12.44M |
| July 31, 2025 | 3.07 | 3.01 | 3.01 | 3.08 | 3 | 22.18M |
| July 30, 2025 | 3.08 | 3.07 | 3.07 | 3.12 | 3.04 | 22.7M |
| July 29, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.05 | 18.07M |
| July 28, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.05 | 15.59M |
| July 25, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.06 | 15.57M |
| July 24, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.06 | 18.88M |
| July 23, 2025 | 3.14 | 3.07 | 3.07 | 3.16 | 3.07 | 24.79M |
| July 22, 2025 | 3.12 | 3.15 | 3.15 | 3.17 | 3.09 | 20.1M |
| July 21, 2025 | 3.09 | 3.12 | 3.12 | 3.17 | 3.05 | 33.26M |
| July 18, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 2.99 | 13.73M |