3.30
+0.3(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.02 | 3.3 | 3.3 | 3.3 | 3.01 | 81.06M |
| November 06, 2025 | 2.95 | 3 | 3 | 3 | 2.91 | 34.46M |
| November 05, 2025 | 2.91 | 2.95 | 2.95 | 2.97 | 2.86 | 29.76M |
| November 04, 2025 | 2.89 | 2.91 | 2.91 | 2.98 | 2.87 | 35.12M |
| November 03, 2025 | 2.86 | 2.9 | 2.9 | 2.91 | 2.84 | 24.28M |
| October 31, 2025 | 2.85 | 2.87 | 2.87 | 2.94 | 2.84 | 23.64M |
| October 30, 2025 | 2.88 | 2.86 | 2.86 | 2.92 | 2.83 | 22.74M |
| October 29, 2025 | 2.86 | 2.89 | 2.89 | 2.9 | 2.78 | 24.38M |
| October 28, 2025 | 2.93 | 2.86 | 2.86 | 2.93 | 2.85 | 23.04M |
| October 27, 2025 | 2.92 | 2.91 | 2.91 | 2.95 | 2.88 | 23.29M |
| October 24, 2025 | 2.99 | 2.89 | 2.89 | 3.01 | 2.88 | 29.77M |
| October 23, 2025 | 2.98 | 2.97 | 2.97 | 2.98 | 2.92 | 20.93M |
| October 22, 2025 | 2.97 | 2.96 | 2.96 | 2.99 | 2.93 | 18.47M |
| October 21, 2025 | 2.92 | 2.98 | 2.98 | 2.98 | 2.88 | 24.61M |
| October 20, 2025 | 2.88 | 2.9 | 2.9 | 2.93 | 2.83 | 26.82M |
| October 17, 2025 | 2.88 | 2.86 | 2.86 | 2.94 | 2.85 | 29.01M |
| October 16, 2025 | 3.02 | 2.89 | 2.89 | 3.03 | 2.87 | 37.02M |
| October 15, 2025 | 2.97 | 3.01 | 3.01 | 3.01 | 2.96 | 29.87M |
| October 14, 2025 | 3.02 | 2.97 | 2.97 | 3.09 | 2.96 | 37.38M |
| October 13, 2025 | 2.92 | 3.03 | 3.03 | 3.03 | 2.91 | 42.01M |
| October 10, 2025 | 3.04 | 3.07 | 3.07 | 3.09 | 2.99 | 53.15M |
| October 09, 2025 | 2.95 | 3.04 | 3.04 | 3.04 | 2.91 | 55.61M |
| September 30, 2025 | 2.99 | 2.95 | 2.95 | 3.01 | 2.94 | 46.17M |
| September 29, 2025 | 2.98 | 2.95 | 2.95 | 3.09 | 2.91 | 99.62M |
| September 26, 2025 | 2.69 | 2.98 | 2.98 | 2.98 | 2.69 | 101.28M |
| September 25, 2025 | 2.79 | 2.71 | 2.71 | 2.8 | 2.71 | 30.38M |
| September 24, 2025 | 2.77 | 2.79 | 2.79 | 2.8 | 2.73 | 29.73M |
| September 23, 2025 | 2.81 | 2.77 | 2.77 | 2.83 | 2.71 | 43.32M |
| September 22, 2025 | 2.83 | 2.82 | 2.82 | 2.85 | 2.77 | 33.31M |
| September 19, 2025 | 2.9 | 2.83 | 2.83 | 2.93 | 2.81 | 74.27M |
| September 18, 2025 | 3.06 | 2.94 | 2.94 | 3.15 | 2.88 | 125.04M |
| September 17, 2025 | 3.3 | 3.1 | 3.1 | 3.33 | 3.09 | 165.13M |
| September 16, 2025 | 3.16 | 3.43 | 3.43 | 3.43 | 3.12 | 173.95M |
| September 15, 2025 | 3.08 | 3.12 | 3.12 | 3.24 | 3.01 | 159.09M |
| September 12, 2025 | 2.8 | 2.98 | 2.98 | 2.98 | 2.77 | 104.75M |
| September 11, 2025 | 2.68 | 2.71 | 2.71 | 2.72 | 2.65 | 25.67M |
| September 10, 2025 | 2.73 | 2.7 | 2.7 | 2.75 | 2.66 | 36.05M |
| September 09, 2025 | 2.7 | 2.72 | 2.72 | 2.77 | 2.7 | 46.19M |
| September 08, 2025 | 2.57 | 2.71 | 2.71 | 2.75 | 2.56 | 65.63M |
| September 05, 2025 | 2.52 | 2.56 | 2.56 | 2.58 | 2.5 | 29.67M |
| September 04, 2025 | 2.58 | 2.52 | 2.52 | 2.59 | 2.47 | 37.2M |
| September 03, 2025 | 2.65 | 2.57 | 2.57 | 2.65 | 2.56 | 35.37M |
| September 02, 2025 | 2.58 | 2.6 | 2.6 | 2.66 | 2.53 | 64.25M |
| September 01, 2025 | 2.41 | 2.58 | 2.58 | 2.59 | 2.4 | 66.14M |
| August 29, 2025 | 2.42 | 2.39 | 2.39 | 2.43 | 2.38 | 16.09M |
| August 28, 2025 | 2.45 | 2.41 | 2.41 | 2.49 | 2.34 | 35.68M |
| August 27, 2025 | 2.53 | 2.45 | 2.45 | 2.55 | 2.44 | 28.16M |
| August 26, 2025 | 2.49 | 2.53 | 2.53 | 2.55 | 2.45 | 28.95M |
| August 25, 2025 | 2.47 | 2.49 | 2.49 | 2.55 | 2.46 | 37.49M |
| August 22, 2025 | 2.51 | 2.46 | 2.46 | 2.52 | 2.43 | 28.65M |
| August 21, 2025 | 2.46 | 2.51 | 2.51 | 2.51 | 2.46 | 30.76M |
| August 20, 2025 | 2.45 | 2.46 | 2.46 | 2.47 | 2.43 | 17.77M |
| August 19, 2025 | 2.43 | 2.46 | 2.46 | 2.48 | 2.41 | 25.41M |
| August 18, 2025 | 2.42 | 2.42 | 2.42 | 2.44 | 2.4 | 18.06M |
| August 15, 2025 | 2.4 | 2.43 | 2.43 | 2.44 | 2.39 | 15.14M |
| August 14, 2025 | 2.46 | 2.39 | 2.39 | 2.49 | 2.39 | 27.52M |
| August 13, 2025 | 2.44 | 2.45 | 2.45 | 2.47 | 2.42 | 21.86M |
| August 12, 2025 | 2.45 | 2.44 | 2.44 | 2.48 | 2.43 | 15.67M |
| August 11, 2025 | 2.43 | 2.46 | 2.46 | 2.49 | 2.41 | 20.02M |
| August 08, 2025 | 2.42 | 2.42 | 2.42 | 2.43 | 2.39 | 15.22M |