3.05
-0.06(-1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.1 | 3.05 | 3.05 | 3.12 | 3.04 | 16.76M |
| October 16, 2025 | 3.16 | 3.11 | 3.11 | 3.2 | 3.09 | 24.35M |
| October 15, 2025 | 3.08 | 3.16 | 3.16 | 3.2 | 3.06 | 49.87M |
| October 14, 2025 | 3.04 | 3.07 | 3.07 | 3.12 | 3.03 | 35.5M |
| October 13, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.95 | 18.8M |
| October 10, 2025 | 3 | 3.04 | 3.04 | 3.07 | 2.99 | 26.42M |
| October 09, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 2.99 | 16.36M |
| September 30, 2025 | 3.02 | 2.99 | 2.99 | 3.03 | 2.99 | 15.26M |
| September 29, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 2.97 | 18.27M |
| September 26, 2025 | 3.03 | 3.03 | 3.03 | 3.09 | 3.02 | 17.48M |
| September 25, 2025 | 3.06 | 3.05 | 3.05 | 3.1 | 3.03 | 20.32M |
| September 24, 2025 | 3 | 3.05 | 3.05 | 3.06 | 2.99 | 17.68M |
| September 23, 2025 | 3.11 | 3.01 | 3.01 | 3.11 | 2.99 | 35.87M |
| September 22, 2025 | 3.06 | 3.11 | 3.11 | 3.12 | 3.03 | 24.28M |
| September 19, 2025 | 3.13 | 3.07 | 3.07 | 3.15 | 3.06 | 27.65M |
| September 18, 2025 | 3.19 | 3.14 | 3.14 | 3.21 | 3.1 | 30.06M |
| September 17, 2025 | 3.21 | 3.19 | 3.19 | 3.21 | 3.17 | 19.57M |
| September 16, 2025 | 3.21 | 3.21 | 3.21 | 3.23 | 3.16 | 33.8M |
| September 15, 2025 | 3.15 | 3.2 | 3.2 | 3.21 | 3.12 | 40.06M |
| September 12, 2025 | 3.12 | 3.15 | 3.15 | 3.16 | 3.1 | 38.93M |
| September 11, 2025 | 3.13 | 3.11 | 3.11 | 3.13 | 3.07 | 18.75M |
| September 10, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.09 | 17.64M |
| September 09, 2025 | 3.09 | 3.13 | 3.13 | 3.14 | 3.08 | 26.2M |
| September 08, 2025 | 3.06 | 3.1 | 3.1 | 3.12 | 3.06 | 21.23M |
| September 05, 2025 | 3.07 | 3.07 | 3.07 | 3.08 | 3.02 | 15.18M |
| September 04, 2025 | 3.03 | 3.05 | 3.05 | 3.08 | 3.02 | 17.84M |
| September 03, 2025 | 3.09 | 3.04 | 3.04 | 3.1 | 3.02 | 20.15M |
| September 02, 2025 | 3.11 | 3.1 | 3.1 | 3.11 | 3.05 | 24.26M |
| September 01, 2025 | 3.04 | 3.1 | 3.1 | 3.12 | 3.03 | 28.72M |
| August 29, 2025 | 3.08 | 3.05 | 3.05 | 3.1 | 3.04 | 18.89M |
| August 28, 2025 | 3.06 | 3.08 | 3.08 | 3.1 | 2.99 | 33.81M |
| August 27, 2025 | 3.17 | 3.07 | 3.07 | 3.18 | 3.06 | 42.53M |
| August 26, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.13 | 27.39M |
| August 25, 2025 | 3.16 | 3.16 | 3.16 | 3.2 | 3.13 | 37.66M |
| August 22, 2025 | 3.18 | 3.16 | 3.16 | 3.18 | 3.13 | 25.45M |
| August 21, 2025 | 3.19 | 3.18 | 3.18 | 3.21 | 3.15 | 32M |
| August 20, 2025 | 3.15 | 3.18 | 3.18 | 3.19 | 3.14 | 23.44M |
| August 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.12 | 27.37M |
| August 18, 2025 | 3.16 | 3.15 | 3.15 | 3.25 | 3.11 | 39.74M |
| August 15, 2025 | 3.05 | 3.14 | 3.14 | 3.17 | 3.04 | 39.26M |
| August 14, 2025 | 3.14 | 3.06 | 3.06 | 3.15 | 3.06 | 26.98M |
| August 13, 2025 | 3.14 | 3.13 | 3.13 | 3.17 | 3.12 | 20.95M |
| August 12, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.11 | 18.67M |
| August 11, 2025 | 3.1 | 3.16 | 3.16 | 3.18 | 3.09 | 31.61M |
| August 08, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.07 | 20.72M |
| August 07, 2025 | 3.1 | 3.07 | 3.07 | 3.11 | 3.06 | 19.41M |
| August 06, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.07 | 19.98M |
| August 05, 2025 | 3.1 | 3.1 | 3.1 | 3.15 | 3.08 | 20.32M |
| August 04, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.05 | 16.54M |
| August 01, 2025 | 3.06 | 3.09 | 3.09 | 3.09 | 3.04 | 23.8M |
| July 31, 2025 | 3.14 | 3.05 | 3.05 | 3.14 | 3.03 | 37.31M |
| July 30, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.12 | 26.92M |
| July 29, 2025 | 3.2 | 3.15 | 3.15 | 3.21 | 3.11 | 34.02M |
| July 28, 2025 | 3.25 | 3.2 | 3.2 | 3.26 | 3.16 | 28.26M |
| July 25, 2025 | 3.37 | 3.26 | 3.26 | 3.37 | 3.25 | 41.95M |
| July 24, 2025 | 3.23 | 3.37 | 3.37 | 3.37 | 3.2 | 54.48M |
| July 23, 2025 | 3.31 | 3.25 | 3.25 | 3.38 | 3.25 | 54.89M |
| July 22, 2025 | 3.22 | 3.28 | 3.28 | 3.29 | 3.15 | 55.71M |
| July 21, 2025 | 3.06 | 3.21 | 3.21 | 3.22 | 3.06 | 73.05M |
| July 18, 2025 | 3.05 | 3.04 | 3.04 | 3.06 | 3.02 | 20.46M |