3.29
-0.06(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.28 | 3.35 | 3.35 | 3.37 | 3.25 | 81.77M |
| October 16, 2025 | 3.3 | 3.28 | 3.28 | 3.35 | 3.26 | 59.8M |
| October 15, 2025 | 3.27 | 3.3 | 3.3 | 3.42 | 3.27 | 48.06M |
| October 14, 2025 | 3.3 | 3.27 | 3.27 | 3.45 | 3.26 | 59M |
| October 13, 2025 | 3.14 | 3.31 | 3.31 | 3.34 | 3.14 | 59.55M |
| October 10, 2025 | 3.33 | 3.34 | 3.34 | 3.58 | 3.31 | 94.14M |
| October 09, 2025 | 3.29 | 3.33 | 3.33 | 3.34 | 3.2 | 68.67M |
| September 30, 2025 | 3.27 | 3.3 | 3.3 | 3.32 | 3.24 | 46.46M |
| September 29, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.11 | 58.85M |
| September 26, 2025 | 3.24 | 3.25 | 3.25 | 3.32 | 3.2 | 56.48M |
| September 25, 2025 | 3.37 | 3.27 | 3.27 | 3.37 | 3.24 | 61.73M |
| September 24, 2025 | 3.3 | 3.37 | 3.37 | 3.41 | 3.23 | 61.28M |
| September 23, 2025 | 3.53 | 3.32 | 3.32 | 3.53 | 3.26 | 89.68M |
| September 22, 2025 | 3.59 | 3.54 | 3.54 | 3.59 | 3.48 | 50.97M |
| September 19, 2025 | 3.65 | 3.54 | 3.54 | 3.69 | 3.51 | 88M |
| September 18, 2025 | 3.8 | 3.61 | 3.61 | 3.87 | 3.58 | 130.28M |
| September 17, 2025 | 3.73 | 3.78 | 3.78 | 3.86 | 3.62 | 170.37M |
| September 16, 2025 | 3.63 | 3.77 | 3.77 | 3.99 | 3.6 | 238.05M |
| September 15, 2025 | 3.72 | 3.63 | 3.63 | 3.76 | 3.58 | 116.15M |
| September 12, 2025 | 3.89 | 3.72 | 3.72 | 3.93 | 3.71 | 138.54M |
| September 11, 2025 | 3.74 | 3.82 | 3.82 | 3.97 | 3.66 | 207.28M |
| September 10, 2025 | 3.73 | 3.72 | 3.72 | 3.91 | 3.64 | 282.83M |
| September 09, 2025 | 3.5 | 3.76 | 3.76 | 3.76 | 3.5 | 114.59M |
| September 08, 2025 | 3.25 | 3.42 | 3.42 | 3.44 | 3.24 | 151.8M |
| September 05, 2025 | 3.21 | 3.25 | 3.25 | 3.26 | 3.11 | 87.8M |
| September 04, 2025 | 3.21 | 3.23 | 3.23 | 3.3 | 3.14 | 122.09M |
| September 03, 2025 | 3.09 | 3.26 | 3.26 | 3.38 | 3.06 | 185.12M |
| September 02, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.03 | 60.99M |
| September 01, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.06 | 71.39M |
| August 29, 2025 | 3.06 | 3.07 | 3.07 | 3.12 | 3.02 | 89.92M |
| August 28, 2025 | 3 | 3.04 | 3.04 | 3.04 | 2.94 | 75.37M |
| August 27, 2025 | 3.05 | 2.98 | 2.98 | 3.09 | 2.98 | 108.57M |
| August 26, 2025 | 3.14 | 3.06 | 3.06 | 3.15 | 3.05 | 111.26M |
| August 25, 2025 | 3.11 | 3.15 | 3.15 | 3.2 | 3.1 | 153.97M |
| August 22, 2025 | 3.1 | 3.15 | 3.15 | 3.23 | 3.07 | 232.41M |
| August 21, 2025 | 3.6 | 3.23 | 3.23 | 3.64 | 3.23 | 351.18M |
| August 20, 2025 | 3.38 | 3.59 | 3.59 | 3.59 | 3.28 | 503.63M |
| August 19, 2025 | 2.99 | 3.26 | 3.26 | 3.26 | 2.98 | 110.32M |
| August 18, 2025 | 2.96 | 2.96 | 2.96 | 3.01 | 2.92 | 107.55M |
| August 15, 2025 | 2.84 | 2.96 | 2.96 | 3.05 | 2.83 | 160.29M |
| August 14, 2025 | 2.91 | 2.84 | 2.84 | 3.03 | 2.84 | 103.82M |
| August 13, 2025 | 2.93 | 2.9 | 2.9 | 2.95 | 2.88 | 89.39M |
| August 12, 2025 | 2.93 | 2.93 | 2.93 | 3 | 2.88 | 153.74M |
| August 11, 2025 | 3.09 | 2.89 | 2.89 | 3.09 | 2.84 | 226.24M |
| August 08, 2025 | 2.69 | 2.94 | 2.94 | 2.94 | 2.69 | 195.38M |
| August 07, 2025 | 2.65 | 2.67 | 2.67 | 2.69 | 2.62 | 37.7M |
| August 06, 2025 | 2.63 | 2.64 | 2.64 | 2.65 | 2.6 | 23.67M |
| August 05, 2025 | 2.62 | 2.64 | 2.64 | 2.66 | 2.61 | 25.85M |
| August 04, 2025 | 2.58 | 2.61 | 2.61 | 2.62 | 2.56 | 17.97M |
| August 01, 2025 | 2.58 | 2.59 | 2.59 | 2.61 | 2.56 | 19.43M |
| July 31, 2025 | 2.66 | 2.57 | 2.57 | 2.66 | 2.56 | 38.76M |
| July 30, 2025 | 2.67 | 2.66 | 2.66 | 2.69 | 2.63 | 26.35M |
| July 29, 2025 | 2.67 | 2.69 | 2.69 | 2.69 | 2.63 | 31.12M |
| July 28, 2025 | 2.68 | 2.67 | 2.67 | 2.69 | 2.64 | 29.56M |
| July 25, 2025 | 2.7 | 2.69 | 2.69 | 2.71 | 2.67 | 25.29M |
| July 24, 2025 | 2.66 | 2.71 | 2.71 | 2.71 | 2.65 | 35.54M |
| July 23, 2025 | 2.7 | 2.66 | 2.66 | 2.73 | 2.65 | 35.91M |
| July 22, 2025 | 2.69 | 2.7 | 2.7 | 2.7 | 2.66 | 29.69M |
| July 21, 2025 | 2.68 | 2.68 | 2.68 | 2.71 | 2.66 | 25.83M |
| July 18, 2025 | 2.68 | 2.66 | 2.66 | 2.74 | 2.65 | 23.16M |