3.25
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.25 | 3.25 | 3.25 | 3.29 | 3.24 | 18.43M |
| November 06, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.23 | 21.92M |
| November 05, 2025 | 3.17 | 3.24 | 3.24 | 3.27 | 3.16 | 26.18M |
| November 04, 2025 | 3.19 | 3.19 | 3.19 | 3.22 | 3.17 | 11.83M |
| November 03, 2025 | 3.15 | 3.2 | 3.2 | 3.21 | 3.15 | 12.34M |
| October 31, 2025 | 3.17 | 3.16 | 3.16 | 3.19 | 3.15 | 12.39M |
| October 30, 2025 | 3.23 | 3.17 | 3.17 | 3.23 | 3.16 | 16.43M |
| October 29, 2025 | 3.25 | 3.22 | 3.22 | 3.26 | 3.14 | 32.06M |
| October 28, 2025 | 3.29 | 3.3 | 3.3 | 3.33 | 3.26 | 18.93M |
| October 27, 2025 | 3.29 | 3.29 | 3.29 | 3.32 | 3.25 | 23.22M |
| October 24, 2025 | 3.38 | 3.25 | 3.25 | 3.39 | 3.25 | 30.69M |
| October 23, 2025 | 3.34 | 3.38 | 3.38 | 3.39 | 3.32 | 24.93M |
| October 22, 2025 | 3.35 | 3.34 | 3.34 | 3.4 | 3.33 | 24.29M |
| October 21, 2025 | 3.29 | 3.36 | 3.36 | 3.37 | 3.27 | 37.59M |
| October 20, 2025 | 3.26 | 3.29 | 3.29 | 3.29 | 3.21 | 22.97M |
| October 17, 2025 | 3.24 | 3.26 | 3.26 | 3.28 | 3.23 | 19.09M |
| October 16, 2025 | 3.31 | 3.26 | 3.26 | 3.32 | 3.24 | 17.83M |
| October 15, 2025 | 3.26 | 3.3 | 3.3 | 3.31 | 3.24 | 20.58M |
| October 14, 2025 | 3.24 | 3.26 | 3.26 | 3.3 | 3.24 | 22.64M |
| October 13, 2025 | 3.2 | 3.24 | 3.24 | 3.24 | 3.18 | 21.96M |
| October 10, 2025 | 3.17 | 3.27 | 3.27 | 3.27 | 3.16 | 33.33M |
| October 09, 2025 | 3.12 | 3.18 | 3.18 | 3.18 | 3.12 | 18.63M |
| September 30, 2025 | 3.12 | 3.12 | 3.12 | 3.13 | 3.1 | 10.69M |
| September 29, 2025 | 3.09 | 3.13 | 3.13 | 3.13 | 3.06 | 15.05M |
| September 26, 2025 | 3.08 | 3.09 | 3.09 | 3.14 | 3.06 | 15.81M |
| September 25, 2025 | 3.11 | 3.09 | 3.09 | 3.13 | 3.07 | 15.23M |
| September 24, 2025 | 3.11 | 3.12 | 3.12 | 3.12 | 3.08 | 10.64M |
| September 23, 2025 | 3.15 | 3.1 | 3.1 | 3.16 | 3.06 | 21.77M |
| September 22, 2025 | 3.17 | 3.16 | 3.16 | 3.19 | 3.14 | 12.41M |
| September 19, 2025 | 3.2 | 3.18 | 3.18 | 3.22 | 3.17 | 14.27M |
| September 18, 2025 | 3.3 | 3.2 | 3.2 | 3.32 | 3.19 | 31.35M |
| September 17, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.28 | 19.46M |
| September 16, 2025 | 3.28 | 3.33 | 3.33 | 3.34 | 3.27 | 26.41M |
| September 15, 2025 | 3.28 | 3.29 | 3.29 | 3.32 | 3.25 | 16.73M |
| September 12, 2025 | 3.28 | 3.3 | 3.3 | 3.32 | 3.26 | 21.67M |
| September 11, 2025 | 3.26 | 3.29 | 3.29 | 3.29 | 3.22 | 17.4M |
| September 10, 2025 | 3.24 | 3.26 | 3.26 | 3.27 | 3.23 | 11.14M |
| September 09, 2025 | 3.28 | 3.25 | 3.25 | 3.3 | 3.24 | 15.01M |
| September 08, 2025 | 3.27 | 3.29 | 3.29 | 3.32 | 3.26 | 16.44M |
| September 05, 2025 | 3.23 | 3.25 | 3.25 | 3.26 | 3.17 | 21.17M |
| September 04, 2025 | 3.2 | 3.23 | 3.23 | 3.26 | 3.2 | 17.03M |
| September 03, 2025 | 3.3 | 3.22 | 3.22 | 3.31 | 3.21 | 19.82M |
| September 02, 2025 | 3.34 | 3.31 | 3.31 | 3.35 | 3.28 | 21.19M |
| September 01, 2025 | 3.27 | 3.34 | 3.34 | 3.34 | 3.25 | 25.01M |
| August 29, 2025 | 3.33 | 3.28 | 3.28 | 3.34 | 3.28 | 26.77M |
| August 28, 2025 | 3.42 | 3.35 | 3.35 | 3.42 | 3.25 | 72.04M |
| August 27, 2025 | 3.45 | 3.47 | 3.47 | 3.58 | 3.44 | 62.51M |
| August 26, 2025 | 3.5 | 3.47 | 3.47 | 3.51 | 3.45 | 29.34M |
| August 25, 2025 | 3.5 | 3.49 | 3.49 | 3.52 | 3.45 | 46.38M |
| August 22, 2025 | 3.58 | 3.52 | 3.52 | 3.6 | 3.48 | 52.19M |
| August 21, 2025 | 3.43 | 3.57 | 3.57 | 3.59 | 3.43 | 86.2M |
| August 20, 2025 | 3.44 | 3.45 | 3.45 | 3.48 | 3.4 | 38.95M |
| August 19, 2025 | 3.34 | 3.43 | 3.43 | 3.46 | 3.34 | 65.65M |
| August 18, 2025 | 3.28 | 3.34 | 3.34 | 3.34 | 3.28 | 33.33M |
| August 15, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.25 | 21.45M |
| August 14, 2025 | 3.33 | 3.26 | 3.26 | 3.33 | 3.26 | 36.99M |
| August 13, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.32 | 28.47M |
| August 12, 2025 | 3.37 | 3.36 | 3.36 | 3.39 | 3.34 | 40.76M |
| August 11, 2025 | 3.42 | 3.39 | 3.39 | 3.44 | 3.27 | 67.25M |
| August 08, 2025 | 3.33 | 3.47 | 3.47 | 3.54 | 3.32 | 110.92M |