3.09
+0.07(+2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.02 | 3.09 | 3.09 | 3.09 | 2.97 | 20.83M |
| September 26, 2025 | 3 | 3.02 | 3.02 | 3.11 | 2.95 | 25.84M |
| September 25, 2025 | 3.04 | 3 | 3 | 3.04 | 2.98 | 21.33M |
| September 24, 2025 | 2.99 | 3.03 | 3.03 | 3.09 | 2.92 | 28.62M |
| September 23, 2025 | 3.1 | 2.97 | 2.97 | 3.11 | 2.91 | 39.11M |
| September 22, 2025 | 3.16 | 3.11 | 3.11 | 3.16 | 3.09 | 24.71M |
| September 19, 2025 | 3.3 | 3.15 | 3.15 | 3.32 | 3.11 | 50.47M |
| September 18, 2025 | 3.39 | 3.26 | 3.26 | 3.43 | 3.23 | 35.62M |
| September 17, 2025 | 3.46 | 3.4 | 3.4 | 3.46 | 3.37 | 23.14M |
| September 16, 2025 | 3.45 | 3.44 | 3.44 | 3.49 | 3.42 | 31.39M |
| September 15, 2025 | 3.4 | 3.43 | 3.43 | 3.43 | 3.33 | 27.43M |
| September 12, 2025 | 3.43 | 3.41 | 3.41 | 3.45 | 3.4 | 30.32M |
| September 11, 2025 | 3.42 | 3.4 | 3.4 | 3.43 | 3.34 | 29.26M |
| September 10, 2025 | 3.29 | 3.42 | 3.42 | 3.43 | 3.28 | 53.75M |
| September 09, 2025 | 3.26 | 3.32 | 3.32 | 3.38 | 3.25 | 33.16M |
| September 08, 2025 | 3.2 | 3.27 | 3.27 | 3.27 | 3.17 | 22.11M |
| September 05, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.11 | 22.66M |
| September 04, 2025 | 3.15 | 3.16 | 3.16 | 3.21 | 3.12 | 25.25M |
| September 03, 2025 | 3.18 | 3.14 | 3.14 | 3.2 | 3.13 | 17.95M |
| September 02, 2025 | 3.17 | 3.18 | 3.18 | 3.2 | 3.13 | 27.43M |
| September 01, 2025 | 3.11 | 3.16 | 3.16 | 3.19 | 3.08 | 25.75M |
| August 29, 2025 | 3.24 | 3.11 | 3.11 | 3.25 | 3.1 | 33.54M |
| August 28, 2025 | 3.23 | 3.27 | 3.27 | 3.29 | 3.13 | 37.12M |
| August 27, 2025 | 3.36 | 3.25 | 3.25 | 3.37 | 3.24 | 27.97M |
| August 26, 2025 | 3.32 | 3.36 | 3.36 | 3.37 | 3.27 | 32.21M |
| August 25, 2025 | 3.3 | 3.32 | 3.32 | 3.36 | 3.25 | 32.24M |
| August 22, 2025 | 3.36 | 3.3 | 3.3 | 3.36 | 3.25 | 31.01M |
| August 21, 2025 | 3.34 | 3.37 | 3.37 | 3.38 | 3.3 | 26.95M |
| August 20, 2025 | 3.33 | 3.34 | 3.34 | 3.38 | 3.28 | 30.66M |
| August 19, 2025 | 3.25 | 3.33 | 3.33 | 3.43 | 3.23 | 51.11M |
| August 18, 2025 | 3.22 | 3.24 | 3.24 | 3.28 | 3.2 | 27.87M |
| August 15, 2025 | 3.2 | 3.22 | 3.22 | 3.25 | 3.18 | 23.99M |
| August 14, 2025 | 3.33 | 3.19 | 3.19 | 3.34 | 3.18 | 33.29M |
| August 13, 2025 | 3.27 | 3.33 | 3.33 | 3.33 | 3.22 | 37.79M |
| August 12, 2025 | 3.28 | 3.27 | 3.27 | 3.32 | 3.25 | 24.58M |
| August 11, 2025 | 3.27 | 3.28 | 3.28 | 3.3 | 3.24 | 26.56M |
| August 08, 2025 | 3.22 | 3.28 | 3.28 | 3.3 | 3.2 | 34.96M |
| August 07, 2025 | 3.15 | 3.25 | 3.25 | 3.35 | 3.13 | 60.79M |
| August 06, 2025 | 3.16 | 3.14 | 3.14 | 3.17 | 3.12 | 14.09M |
| August 05, 2025 | 3.15 | 3.17 | 3.17 | 3.18 | 3.13 | 12.39M |
| August 04, 2025 | 3.12 | 3.15 | 3.15 | 3.16 | 3.07 | 12.08M |
| August 01, 2025 | 3.08 | 3.13 | 3.13 | 3.14 | 3.08 | 12.58M |
| July 31, 2025 | 3.14 | 3.09 | 3.09 | 3.18 | 3.08 | 17.24M |
| July 30, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.1 | 14.66M |
| July 29, 2025 | 3.19 | 3.15 | 3.15 | 3.2 | 3.1 | 23.66M |
| July 28, 2025 | 3.22 | 3.19 | 3.19 | 3.22 | 3.17 | 17.43M |
| July 25, 2025 | 3.21 | 3.22 | 3.22 | 3.29 | 3.17 | 33.2M |
| July 24, 2025 | 3.15 | 3.21 | 3.21 | 3.21 | 3.15 | 19.97M |
| July 23, 2025 | 3.19 | 3.15 | 3.15 | 3.19 | 3.14 | 15.28M |
| July 22, 2025 | 3.21 | 3.19 | 3.19 | 3.22 | 3.15 | 19.69M |
| July 21, 2025 | 3.16 | 3.22 | 3.22 | 3.23 | 3.15 | 21.56M |
| July 18, 2025 | 3.2 | 3.16 | 3.16 | 3.2 | 3.14 | 15.69M |
| July 17, 2025 | 3.22 | 3.18 | 3.18 | 3.24 | 3.16 | 20.76M |
| July 16, 2025 | 3.2 | 3.22 | 3.22 | 3.23 | 3.15 | 23.92M |
| July 15, 2025 | 3.25 | 3.17 | 3.17 | 3.27 | 3.1 | 40.74M |
| July 14, 2025 | 3.28 | 3.28 | 3.28 | 3.34 | 3.24 | 43M |
| July 11, 2025 | 3.34 | 3.32 | 3.32 | 3.49 | 3.28 | 79.79M |
| July 10, 2025 | 3.29 | 3.33 | 3.33 | 3.33 | 3.26 | 44.79M |
| July 09, 2025 | 3.25 | 3.3 | 3.3 | 3.35 | 3.24 | 69.75M |
| July 08, 2025 | 3.35 | 3.3 | 3.3 | 3.36 | 3.22 | 100.67M |