3.22
+0.04(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.18 | 3.22 | 3.22 | 3.24 | 3.12 | 25.29M |
| September 26, 2025 | 3.19 | 3.18 | 3.18 | 3.26 | 3.17 | 24.67M |
| September 25, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.16 | 26.36M |
| September 24, 2025 | 3.17 | 3.2 | 3.2 | 3.21 | 3.14 | 25.31M |
| September 23, 2025 | 3.25 | 3.16 | 3.16 | 3.25 | 3.1 | 42.41M |
| September 22, 2025 | 3.27 | 3.25 | 3.25 | 3.28 | 3.19 | 39.61M |
| September 19, 2025 | 3.38 | 3.27 | 3.27 | 3.44 | 3.23 | 58.7M |
| September 18, 2025 | 3.39 | 3.39 | 3.39 | 3.51 | 3.37 | 68.45M |
| September 17, 2025 | 3.41 | 3.41 | 3.41 | 3.45 | 3.39 | 51.47M |
| September 16, 2025 | 3.48 | 3.41 | 3.41 | 3.53 | 3.38 | 116.93M |
| September 15, 2025 | 3.15 | 3.47 | 3.47 | 3.47 | 3.14 | 125.62M |
| September 12, 2025 | 3.08 | 3.15 | 3.15 | 3.17 | 3.07 | 38.84M |
| September 11, 2025 | 3.07 | 3.09 | 3.09 | 3.09 | 3.03 | 17.2M |
| September 10, 2025 | 3.08 | 3.07 | 3.07 | 3.08 | 3.05 | 13.17M |
| September 09, 2025 | 3.09 | 3.08 | 3.08 | 3.1 | 3.05 | 15.76M |
| September 08, 2025 | 3.07 | 3.09 | 3.09 | 3.11 | 3.06 | 24.4M |
| September 05, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 3.04 | 15.71M |
| September 04, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.05 | 19.7M |
| September 03, 2025 | 3.15 | 3.07 | 3.07 | 3.16 | 3.06 | 21.11M |
| September 02, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.09 | 20.51M |
| September 01, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.11 | 18.04M |
| August 29, 2025 | 3.13 | 3.13 | 3.13 | 3.16 | 3.12 | 15.64M |
| August 28, 2025 | 3.14 | 3.13 | 3.13 | 3.17 | 3.07 | 25.9M |
| August 27, 2025 | 3.2 | 3.15 | 3.15 | 3.21 | 3.14 | 25.53M |
| August 26, 2025 | 3.19 | 3.2 | 3.2 | 3.21 | 3.17 | 22.41M |
| August 25, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.16 | 24.32M |
| August 22, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.13 | 22.53M |
| August 21, 2025 | 3.17 | 3.17 | 3.17 | 3.19 | 3.15 | 20.68M |
| August 20, 2025 | 3.13 | 3.17 | 3.17 | 3.17 | 3.12 | 18.56M |
| August 19, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.12 | 18.26M |
| August 18, 2025 | 3.11 | 3.13 | 3.13 | 3.14 | 3.1 | 22.67M |
| August 15, 2025 | 3.1 | 3.12 | 3.12 | 3.14 | 3.09 | 21.26M |
| August 14, 2025 | 3.15 | 3.11 | 3.11 | 3.16 | 3.1 | 19.19M |
| August 13, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.13 | 16.3M |
| August 12, 2025 | 3.19 | 3.16 | 3.16 | 3.19 | 3.15 | 15.73M |
| August 11, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.16 | 14.34M |
| August 08, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.14 | 17.03M |
| August 07, 2025 | 3.18 | 3.16 | 3.16 | 3.18 | 3.14 | 16.02M |
| August 06, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.16 | 9.91M |
| August 05, 2025 | 3.14 | 3.17 | 3.17 | 3.19 | 3.13 | 13.32M |
| August 04, 2025 | 3.14 | 3.13 | 3.13 | 3.14 | 3.11 | 11.47M |
| August 01, 2025 | 3.12 | 3.14 | 3.14 | 3.15 | 3.11 | 12.6M |
| July 31, 2025 | 3.17 | 3.12 | 3.12 | 3.18 | 3.1 | 20.65M |
| July 30, 2025 | 3.19 | 3.18 | 3.18 | 3.22 | 3.16 | 19.56M |
| July 29, 2025 | 3.27 | 3.21 | 3.21 | 3.3 | 3.16 | 29.46M |
| July 28, 2025 | 3.22 | 3.21 | 3.21 | 3.28 | 3.18 | 26.68M |
| July 25, 2025 | 3.22 | 3.22 | 3.22 | 3.24 | 3.2 | 14.8M |
| July 24, 2025 | 3.18 | 3.22 | 3.22 | 3.22 | 3.17 | 15.8M |
| July 23, 2025 | 3.2 | 3.18 | 3.18 | 3.24 | 3.17 | 15.74M |
| July 22, 2025 | 3.2 | 3.21 | 3.21 | 3.21 | 3.16 | 15.47M |
| July 21, 2025 | 3.11 | 3.2 | 3.2 | 3.21 | 3.11 | 26.32M |
| July 18, 2025 | 3.1 | 3.11 | 3.11 | 3.12 | 3.09 | 10.54M |
| July 17, 2025 | 3.11 | 3.1 | 3.1 | 3.13 | 3.08 | 14.18M |
| July 16, 2025 | 3.12 | 3.11 | 3.11 | 3.13 | 3.1 | 14.27M |
| July 15, 2025 | 3.17 | 3.11 | 3.11 | 3.18 | 3.09 | 25.56M |
| July 14, 2025 | 3.18 | 3.2 | 3.2 | 3.22 | 3.18 | 17.5M |
| July 11, 2025 | 3.18 | 3.19 | 3.19 | 3.24 | 3.16 | 18.34M |
| July 10, 2025 | 3.15 | 3.18 | 3.18 | 3.19 | 3.14 | 11.3M |
| July 09, 2025 | 3.17 | 3.16 | 3.16 | 3.2 | 3.13 | 16.32M |
| July 08, 2025 | 3.15 | 3.17 | 3.17 | 3.22 | 3.14 | 15.57M |