3.17
+0.12(+3.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.06 | 3.17 | 3.17 | 3.29 | 3.03 | 140.48M |
| October 16, 2025 | 3.17 | 3.05 | 3.05 | 3.18 | 3.03 | 64.04M |
| October 15, 2025 | 3.13 | 3.17 | 3.17 | 3.17 | 3.07 | 76.08M |
| October 14, 2025 | 3.12 | 3.13 | 3.13 | 3.2 | 3.08 | 116.4M |
| October 13, 2025 | 3.01 | 3.07 | 3.07 | 3.1 | 2.98 | 132.61M |
| October 10, 2025 | 2.86 | 3.14 | 3.14 | 3.14 | 2.85 | 136.7M |
| October 09, 2025 | 2.83 | 2.85 | 2.85 | 2.86 | 2.77 | 46.21M |
| September 30, 2025 | 2.9 | 2.84 | 2.84 | 2.91 | 2.82 | 37.08M |
| September 29, 2025 | 2.93 | 2.89 | 2.89 | 2.93 | 2.82 | 40.24M |
| September 26, 2025 | 2.92 | 2.93 | 2.93 | 3.01 | 2.85 | 54.66M |
| September 25, 2025 | 2.94 | 2.94 | 2.94 | 3 | 2.93 | 49.88M |
| September 24, 2025 | 2.93 | 2.93 | 2.93 | 2.95 | 2.83 | 55.23M |
| September 23, 2025 | 3.08 | 2.94 | 2.94 | 3.09 | 2.88 | 68.99M |
| September 22, 2025 | 3.08 | 3.09 | 3.09 | 3.1 | 2.98 | 61.49M |
| September 19, 2025 | 3.06 | 3.1 | 3.1 | 3.23 | 2.96 | 108.72M |
| September 18, 2025 | 3.12 | 3.08 | 3.08 | 3.18 | 3.02 | 83.27M |
| September 17, 2025 | 3.21 | 3.14 | 3.14 | 3.23 | 3.12 | 83.44M |
| September 16, 2025 | 3.16 | 3.21 | 3.21 | 3.29 | 3.12 | 127.82M |
| September 15, 2025 | 3.11 | 3.15 | 3.15 | 3.18 | 3.09 | 115.95M |
| September 12, 2025 | 3.15 | 3.11 | 3.11 | 3.21 | 3.1 | 135.45M |
| September 11, 2025 | 3.05 | 3.18 | 3.18 | 3.33 | 3 | 239.99M |
| September 10, 2025 | 2.8 | 3.05 | 3.05 | 3.05 | 2.79 | 76.41M |
| September 09, 2025 | 2.89 | 2.77 | 2.77 | 2.9 | 2.75 | 91.11M |
| September 08, 2025 | 2.95 | 2.9 | 2.9 | 3.02 | 2.87 | 104.43M |
| September 05, 2025 | 2.95 | 2.97 | 2.97 | 2.98 | 2.86 | 113.95M |
| September 04, 2025 | 3.15 | 2.95 | 2.95 | 3.17 | 2.86 | 222.15M |
| September 03, 2025 | 2.88 | 3.17 | 3.17 | 3.17 | 2.85 | 210.59M |
| September 02, 2025 | 2.95 | 2.88 | 2.88 | 3.09 | 2.85 | 126.59M |
| September 01, 2025 | 3.01 | 2.97 | 2.97 | 3.05 | 2.85 | 192.44M |
| August 29, 2025 | 2.69 | 2.96 | 2.96 | 2.96 | 2.69 | 111.71M |
| August 28, 2025 | 2.65 | 2.69 | 2.69 | 2.72 | 2.56 | 73.3M |
| August 27, 2025 | 2.67 | 2.67 | 2.67 | 2.8 | 2.67 | 90.75M |
| August 26, 2025 | 2.66 | 2.67 | 2.67 | 2.71 | 2.62 | 40.95M |
| August 25, 2025 | 2.69 | 2.67 | 2.67 | 2.72 | 2.66 | 46.37M |
| August 22, 2025 | 2.68 | 2.68 | 2.68 | 2.71 | 2.65 | 45.18M |
| August 21, 2025 | 2.69 | 2.66 | 2.66 | 2.74 | 2.65 | 44.41M |
| August 20, 2025 | 2.69 | 2.68 | 2.68 | 2.71 | 2.65 | 44.16M |
| August 19, 2025 | 2.67 | 2.69 | 2.69 | 2.72 | 2.64 | 55.97M |
| August 18, 2025 | 2.69 | 2.67 | 2.67 | 2.74 | 2.65 | 85.97M |
| August 15, 2025 | 2.6 | 2.71 | 2.71 | 2.79 | 2.59 | 116.25M |
| August 14, 2025 | 2.59 | 2.61 | 2.61 | 2.66 | 2.56 | 72.56M |
| August 13, 2025 | 2.67 | 2.59 | 2.59 | 2.67 | 2.58 | 64.51M |
| August 12, 2025 | 2.63 | 2.67 | 2.67 | 2.72 | 2.59 | 100.93M |
| August 11, 2025 | 2.59 | 2.63 | 2.63 | 2.71 | 2.55 | 125.38M |
| August 08, 2025 | 2.43 | 2.57 | 2.57 | 2.67 | 2.43 | 116.48M |
| August 07, 2025 | 2.47 | 2.44 | 2.44 | 2.47 | 2.41 | 25.04M |
| August 06, 2025 | 2.42 | 2.46 | 2.46 | 2.47 | 2.39 | 42.83M |
| August 05, 2025 | 2.37 | 2.41 | 2.41 | 2.42 | 2.36 | 23.89M |
| August 04, 2025 | 2.35 | 2.37 | 2.37 | 2.38 | 2.3 | 20.31M |
| August 01, 2025 | 2.34 | 2.34 | 2.34 | 2.36 | 2.31 | 23.65M |
| July 31, 2025 | 2.39 | 2.35 | 2.35 | 2.4 | 2.33 | 19.59M |
| July 30, 2025 | 2.42 | 2.39 | 2.39 | 2.42 | 2.37 | 19.91M |
| July 29, 2025 | 2.42 | 2.42 | 2.42 | 2.43 | 2.38 | 21.01M |
| July 28, 2025 | 2.45 | 2.42 | 2.42 | 2.45 | 2.4 | 21.48M |
| July 25, 2025 | 2.47 | 2.43 | 2.43 | 2.48 | 2.42 | 26.64M |
| July 24, 2025 | 2.46 | 2.47 | 2.47 | 2.48 | 2.42 | 26.42M |
| July 23, 2025 | 2.49 | 2.46 | 2.46 | 2.54 | 2.44 | 34.91M |
| July 22, 2025 | 2.46 | 2.49 | 2.49 | 2.5 | 2.42 | 40.16M |
| July 21, 2025 | 2.39 | 2.46 | 2.46 | 2.47 | 2.38 | 39.53M |
| July 18, 2025 | 2.41 | 2.39 | 2.39 | 2.41 | 2.37 | 24.82M |