3.18
+0.03(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3.14 | 3.18 | 3.18 | 3.2 | 3.11 | 33.94M |
| November 12, 2025 | 3.17 | 3.15 | 3.15 | 3.19 | 3.12 | 27.73M |
| November 11, 2025 | 3.18 | 3.17 | 3.17 | 3.23 | 3.15 | 36.38M |
| November 10, 2025 | 3.13 | 3.17 | 3.17 | 3.19 | 3.07 | 49.5M |
| November 07, 2025 | 3.08 | 3.13 | 3.13 | 3.25 | 3.08 | 52.75M |
| November 06, 2025 | 3.1 | 3.08 | 3.08 | 3.12 | 3.07 | 30.88M |
| November 05, 2025 | 3.06 | 3.12 | 3.12 | 3.18 | 3.05 | 55.29M |
| November 04, 2025 | 3.05 | 3.08 | 3.08 | 3.11 | 3.05 | 47.75M |
| November 03, 2025 | 3.11 | 3.08 | 3.08 | 3.12 | 3.05 | 83.79M |
| October 31, 2025 | 2.84 | 3.11 | 3.11 | 3.11 | 2.84 | 75.79M |
| October 30, 2025 | 2.87 | 2.83 | 2.83 | 2.88 | 2.83 | 11.88M |
| October 29, 2025 | 2.89 | 2.88 | 2.88 | 2.89 | 2.84 | 12.61M |
| October 28, 2025 | 2.89 | 2.88 | 2.88 | 2.91 | 2.87 | 10.14M |
| October 27, 2025 | 2.89 | 2.9 | 2.9 | 2.93 | 2.86 | 20.28M |
| October 24, 2025 | 2.92 | 2.88 | 2.88 | 2.92 | 2.88 | 13.82M |
| October 23, 2025 | 2.89 | 2.92 | 2.92 | 2.92 | 2.86 | 14.72M |
| October 22, 2025 | 2.88 | 2.89 | 2.89 | 2.92 | 2.87 | 20M |
| October 21, 2025 | 2.83 | 2.89 | 2.89 | 2.89 | 2.82 | 22.44M |
| October 20, 2025 | 2.79 | 2.84 | 2.84 | 2.84 | 2.79 | 15.25M |
| October 17, 2025 | 2.8 | 2.78 | 2.78 | 2.83 | 2.78 | 14.97M |
| October 16, 2025 | 2.84 | 2.81 | 2.81 | 2.85 | 2.8 | 14.66M |
| October 15, 2025 | 2.79 | 2.85 | 2.85 | 2.85 | 2.79 | 16.96M |
| October 14, 2025 | 2.83 | 2.8 | 2.8 | 2.87 | 2.79 | 17.09M |
| October 13, 2025 | 2.81 | 2.82 | 2.82 | 2.83 | 2.74 | 17.86M |
| October 10, 2025 | 2.8 | 2.85 | 2.85 | 2.88 | 2.79 | 20.92M |
| October 09, 2025 | 2.83 | 2.81 | 2.81 | 2.84 | 2.77 | 22.19M |
| September 30, 2025 | 2.86 | 2.84 | 2.84 | 2.87 | 2.84 | 13.48M |
| September 29, 2025 | 2.89 | 2.86 | 2.86 | 2.9 | 2.82 | 18.65M |
| September 26, 2025 | 2.89 | 2.9 | 2.9 | 2.92 | 2.86 | 14.23M |
| September 25, 2025 | 3.04 | 2.91 | 2.91 | 3.04 | 2.85 | 43.21M |
| September 24, 2025 | 3.01 | 3.04 | 3.04 | 3.05 | 2.98 | 12.77M |
| September 23, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 3 | 27.12M |
| September 22, 2025 | 3.07 | 3.04 | 3.04 | 3.07 | 3.02 | 19.3M |
| September 19, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3.04 | 24.92M |
| September 18, 2025 | 3.15 | 3.11 | 3.11 | 3.2 | 3.09 | 39.92M |
| September 17, 2025 | 3.16 | 3.15 | 3.15 | 3.17 | 3.12 | 25.6M |
| September 16, 2025 | 3.09 | 3.17 | 3.17 | 3.2 | 3.07 | 52.87M |
| September 15, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.06 | 14.6M |
| September 12, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.05 | 25.93M |
| September 11, 2025 | 3.06 | 3.07 | 3.07 | 3.07 | 3.03 | 19.59M |
| September 10, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.04 | 14.05M |
| September 09, 2025 | 3.08 | 3.06 | 3.06 | 3.09 | 3.05 | 20.54M |
| September 08, 2025 | 3.05 | 3.07 | 3.07 | 3.08 | 3.04 | 15.87M |
| September 05, 2025 | 3.04 | 3.06 | 3.06 | 3.06 | 3.01 | 16.18M |
| September 04, 2025 | 3.01 | 3.05 | 3.05 | 3.06 | 3 | 18.33M |
| September 03, 2025 | 3.06 | 3.02 | 3.02 | 3.07 | 3.01 | 18.61M |
| September 02, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.03 | 21.19M |
| September 01, 2025 | 3.03 | 3.08 | 3.08 | 3.09 | 3.03 | 16.07M |
| August 29, 2025 | 3.08 | 3.06 | 3.06 | 3.1 | 3.05 | 19.65M |
| August 28, 2025 | 3.11 | 3.09 | 3.09 | 3.14 | 3.03 | 31.51M |
| August 27, 2025 | 3.2 | 3.11 | 3.11 | 3.2 | 3.11 | 43.83M |
| August 26, 2025 | 3.17 | 3.2 | 3.2 | 3.22 | 3.15 | 48.76M |
| August 25, 2025 | 3.15 | 3.17 | 3.17 | 3.18 | 3.13 | 34.78M |
| August 22, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.12 | 25.93M |
| August 21, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.15 | 29.9M |
| August 20, 2025 | 3.15 | 3.17 | 3.17 | 3.18 | 3.12 | 36.55M |
| August 19, 2025 | 3.13 | 3.16 | 3.16 | 3.16 | 3.12 | 30.79M |
| August 18, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.09 | 36.29M |
| August 15, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 3.07 | 21.73M |
| August 14, 2025 | 3.12 | 3.08 | 3.08 | 3.13 | 3.07 | 30.33M |