3.17
+0.03(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.22 | 3.14 | 3.14 | 3.22 | 3.13 | 90.85M |
| October 16, 2025 | 3.25 | 3.21 | 3.21 | 3.26 | 3.2 | 74.77M |
| October 15, 2025 | 3.23 | 3.26 | 3.26 | 3.28 | 3.21 | 99.01M |
| October 14, 2025 | 3.29 | 3.24 | 3.24 | 3.34 | 3.23 | 119.53M |
| October 13, 2025 | 3.21 | 3.27 | 3.27 | 3.28 | 3.16 | 124.07M |
| October 10, 2025 | 3.26 | 3.27 | 3.27 | 3.29 | 3.24 | 98.78M |
| October 09, 2025 | 3.2 | 3.27 | 3.27 | 3.28 | 3.2 | 179.61M |
| September 30, 2025 | 3.23 | 3.19 | 3.19 | 3.24 | 3.18 | 99.74M |
| September 29, 2025 | 3.25 | 3.23 | 3.23 | 3.3 | 3.22 | 134.25M |
| September 26, 2025 | 3.15 | 3.26 | 3.26 | 3.38 | 3.15 | 221.1M |
| September 25, 2025 | 3.12 | 3.16 | 3.16 | 3.2 | 3.1 | 98.56M |
| September 24, 2025 | 3.09 | 3.12 | 3.12 | 3.12 | 3.08 | 47.55M |
| September 23, 2025 | 3.12 | 3.11 | 3.11 | 3.13 | 3.06 | 71.87M |
| September 22, 2025 | 3.17 | 3.14 | 3.14 | 3.17 | 3.1 | 70.06M |
| September 19, 2025 | 3.21 | 3.17 | 3.17 | 3.22 | 3.16 | 70.06M |
| September 18, 2025 | 3.28 | 3.2 | 3.2 | 3.29 | 3.18 | 144.26M |
| September 17, 2025 | 3.14 | 3.28 | 3.28 | 3.28 | 3.12 | 184.55M |
| September 16, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.11 | 47.64M |
| September 15, 2025 | 3.16 | 3.14 | 3.14 | 3.18 | 3.13 | 58.45M |
| September 12, 2025 | 3.15 | 3.16 | 3.16 | 3.18 | 3.14 | 75.25M |
| September 11, 2025 | 3.11 | 3.15 | 3.15 | 3.15 | 3.09 | 69.84M |
| September 10, 2025 | 3.15 | 3.11 | 3.11 | 3.16 | 3.09 | 73.13M |
| September 09, 2025 | 3.19 | 3.15 | 3.15 | 3.2 | 3.14 | 94.12M |
| September 08, 2025 | 3.06 | 3.19 | 3.19 | 3.29 | 3.06 | 241.03M |
| September 05, 2025 | 3.01 | 3.05 | 3.05 | 3.06 | 2.99 | 81.66M |
| September 04, 2025 | 3.02 | 3.01 | 3.01 | 3.05 | 2.98 | 90.89M |
| September 03, 2025 | 3.01 | 3.02 | 3.02 | 3.07 | 2.99 | 108.25M |
| September 02, 2025 | 3.02 | 3.01 | 3.01 | 3.04 | 3 | 80.79M |
| September 01, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 3 | 70.12M |
| August 29, 2025 | 3.07 | 3.03 | 3.03 | 3.09 | 3.02 | 110.03M |
| August 28, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.04 | 78.26M |
| August 27, 2025 | 3.15 | 3.08 | 3.08 | 3.17 | 3.07 | 97.12M |
| August 26, 2025 | 3.12 | 3.14 | 3.14 | 3.16 | 3.11 | 96.59M |
| August 25, 2025 | 3.09 | 3.11 | 3.11 | 3.14 | 3.08 | 83.03M |
| August 22, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | 69.55M |
| August 21, 2025 | 3.06 | 3.09 | 3.09 | 3.09 | 3.05 | 80.62M |
| August 20, 2025 | 3.02 | 3.06 | 3.06 | 3.06 | 3.01 | 75.29M |
| August 19, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3.01 | 51.01M |
| August 18, 2025 | 3.02 | 3.03 | 3.03 | 3.05 | 3.01 | 73.03M |
| August 15, 2025 | 2.99 | 3.02 | 3.02 | 3.02 | 2.98 | 49.12M |
| August 14, 2025 | 3.03 | 2.99 | 2.99 | 3.03 | 2.99 | 53.79M |
| August 13, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3 | 49.93M |
| August 12, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.01 | 34.7M |
| August 11, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.01 | 49.71M |
| August 08, 2025 | 3.01 | 3.04 | 3.04 | 3.05 | 3 | 69.81M |
| August 07, 2025 | 3.01 | 3 | 3 | 3.02 | 2.99 | 35.21M |
| August 06, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3 | 36.16M |
| August 05, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 3.01 | 26.7M |
| August 04, 2025 | 3 | 3.01 | 3.01 | 3.01 | 2.99 | 38.08M |
| August 01, 2025 | 3 | 3 | 3 | 3.03 | 2.99 | 46.73M |
| July 31, 2025 | 3.05 | 3 | 3 | 3.06 | 2.99 | 82.61M |
| July 30, 2025 | 3.05 | 3.06 | 3.06 | 3.09 | 3.04 | 59.87M |
| July 29, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.03 | 45.54M |
| July 28, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 3.04 | 53.65M |
| July 25, 2025 | 3.12 | 3.08 | 3.08 | 3.13 | 3.07 | 65.08M |
| July 24, 2025 | 3.09 | 3.13 | 3.13 | 3.13 | 3.07 | 66.4M |
| July 23, 2025 | 3.15 | 3.09 | 3.09 | 3.16 | 3.09 | 86.88M |
| July 22, 2025 | 3.05 | 3.14 | 3.14 | 3.14 | 3.04 | 134.9M |
| July 21, 2025 | 3.02 | 3.05 | 3.05 | 3.06 | 3.01 | 61.48M |
| July 18, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 3 | 37.34M |