3.17
-0.02(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.19 | 3.17 | 3.17 | 3.23 | 3.14 | 33.32M |
| November 06, 2025 | 3.18 | 3.19 | 3.19 | 3.19 | 3.15 | 28.66M |
| November 05, 2025 | 3.12 | 3.19 | 3.19 | 3.19 | 3.08 | 47.9M |
| November 04, 2025 | 3.17 | 3.12 | 3.12 | 3.18 | 3.1 | 33.08M |
| November 03, 2025 | 3.14 | 3.18 | 3.18 | 3.18 | 3.12 | 37.5M |
| October 31, 2025 | 3.13 | 3.13 | 3.13 | 3.16 | 3.1 | 35.81M |
| October 30, 2025 | 3.14 | 3.16 | 3.16 | 3.19 | 3.12 | 37.5M |
| October 29, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.09 | 23.02M |
| October 28, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.12 | 26.66M |
| October 27, 2025 | 3.15 | 3.16 | 3.16 | 3.2 | 3.14 | 34.11M |
| October 24, 2025 | 3.26 | 3.15 | 3.15 | 3.26 | 3.14 | 54.06M |
| October 23, 2025 | 3.25 | 3.26 | 3.26 | 3.26 | 3.18 | 28.74M |
| October 22, 2025 | 3.24 | 3.28 | 3.28 | 3.31 | 3.22 | 28.05M |
| October 21, 2025 | 3.2 | 3.24 | 3.24 | 3.25 | 3.19 | 25.25M |
| October 20, 2025 | 3.2 | 3.21 | 3.21 | 3.24 | 3.18 | 23.1M |
| October 17, 2025 | 3.23 | 3.2 | 3.2 | 3.31 | 3.19 | 33.93M |
| October 16, 2025 | 3.3 | 3.23 | 3.23 | 3.31 | 3.22 | 34.82M |
| October 15, 2025 | 3.26 | 3.32 | 3.32 | 3.37 | 3.26 | 33.33M |
| October 14, 2025 | 3.35 | 3.28 | 3.28 | 3.4 | 3.27 | 49M |
| October 13, 2025 | 3.24 | 3.33 | 3.33 | 3.34 | 3.2 | 43.67M |
| October 10, 2025 | 3.25 | 3.3 | 3.3 | 3.34 | 3.21 | 52M |
| October 09, 2025 | 3.22 | 3.25 | 3.25 | 3.27 | 3.2 | 38.02M |
| September 30, 2025 | 3.18 | 3.19 | 3.19 | 3.21 | 3.17 | 27.47M |
| September 29, 2025 | 3.14 | 3.18 | 3.18 | 3.18 | 3.1 | 34.31M |
| September 26, 2025 | 3.12 | 3.14 | 3.14 | 3.17 | 3.11 | 32.96M |
| September 25, 2025 | 3.19 | 3.13 | 3.13 | 3.19 | 3.13 | 27.31M |
| September 24, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.12 | 28.74M |
| September 23, 2025 | 3.23 | 3.17 | 3.17 | 3.24 | 3.08 | 65.3M |
| September 22, 2025 | 3.3 | 3.23 | 3.23 | 3.31 | 3.18 | 66.33M |
| September 19, 2025 | 3.3 | 3.31 | 3.31 | 3.5 | 3.29 | 99.57M |
| September 18, 2025 | 3.35 | 3.29 | 3.29 | 3.4 | 3.26 | 65.53M |
| September 17, 2025 | 3.37 | 3.35 | 3.35 | 3.38 | 3.34 | 46.1M |
| September 16, 2025 | 3.43 | 3.4 | 3.4 | 3.51 | 3.34 | 79.93M |
| September 15, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.37 | 55.48M |
| September 12, 2025 | 3.39 | 3.44 | 3.44 | 3.48 | 3.36 | 90.19M |
| September 11, 2025 | 3.39 | 3.4 | 3.4 | 3.41 | 3.34 | 45.02M |
| September 10, 2025 | 3.36 | 3.39 | 3.39 | 3.41 | 3.33 | 50.49M |
| September 09, 2025 | 3.41 | 3.36 | 3.36 | 3.43 | 3.35 | 47.49M |
| September 08, 2025 | 3.36 | 3.4 | 3.4 | 3.42 | 3.34 | 48.44M |
| September 05, 2025 | 3.33 | 3.35 | 3.35 | 3.35 | 3.24 | 50.78M |
| September 04, 2025 | 3.35 | 3.31 | 3.31 | 3.36 | 3.26 | 54.63M |
| September 03, 2025 | 3.42 | 3.35 | 3.35 | 3.43 | 3.32 | 43.07M |
| September 02, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.35 | 50.41M |
| September 01, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.34 | 50.39M |
| August 29, 2025 | 3.42 | 3.38 | 3.38 | 3.43 | 3.37 | 50.05M |
| August 28, 2025 | 3.4 | 3.43 | 3.43 | 3.43 | 3.31 | 87.59M |
| August 27, 2025 | 3.54 | 3.4 | 3.4 | 3.54 | 3.4 | 93.48M |
| August 26, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.51 | 73.33M |
| August 25, 2025 | 3.5 | 3.58 | 3.58 | 3.64 | 3.48 | 131.82M |
| August 22, 2025 | 3.56 | 3.5 | 3.5 | 3.56 | 3.47 | 82.97M |
| August 21, 2025 | 3.59 | 3.56 | 3.56 | 3.71 | 3.53 | 155.1M |
| August 20, 2025 | 3.57 | 3.57 | 3.57 | 3.58 | 3.5 | 83.73M |
| August 19, 2025 | 3.63 | 3.59 | 3.59 | 3.63 | 3.56 | 87.78M |
| August 18, 2025 | 3.63 | 3.63 | 3.63 | 3.67 | 3.59 | 120.21M |
| August 15, 2025 | 3.61 | 3.62 | 3.62 | 3.63 | 3.55 | 118.95M |
| August 14, 2025 | 3.77 | 3.6 | 3.6 | 3.82 | 3.6 | 178.01M |
| August 13, 2025 | 3.8 | 3.79 | 3.79 | 3.88 | 3.77 | 135.41M |
| August 12, 2025 | 3.88 | 3.8 | 3.8 | 3.92 | 3.78 | 156.95M |
| August 11, 2025 | 4.01 | 3.92 | 3.92 | 4.11 | 3.88 | 245.71M |
| August 08, 2025 | 3.79 | 4.07 | 4.07 | 4.18 | 3.7 | 307.85M |
