3.30
+0.22(+7.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3.09 | 3.3 | 3.3 | 3.35 | 3.08 | 208.55M |
| October 20, 2025 | 3.03 | 3.08 | 3.08 | 3.12 | 3.01 | 63.63M |
| October 17, 2025 | 3.1 | 3.01 | 3.01 | 3.11 | 3 | 62.08M |
| October 16, 2025 | 3.15 | 3.1 | 3.1 | 3.15 | 3.07 | 50.24M |
| October 15, 2025 | 3.09 | 3.15 | 3.15 | 3.18 | 3.08 | 65.14M |
| October 14, 2025 | 3.12 | 3.1 | 3.1 | 3.2 | 3.08 | 81.93M |
| October 13, 2025 | 3.06 | 3.1 | 3.1 | 3.12 | 3 | 68.58M |
| October 10, 2025 | 3.13 | 3.13 | 3.13 | 3.16 | 3.09 | 83.36M |
| October 09, 2025 | 3.02 | 3.14 | 3.14 | 3.2 | 3.01 | 164.22M |
| September 30, 2025 | 2.95 | 2.95 | 2.95 | 2.98 | 2.92 | 31.22M |
| September 29, 2025 | 2.91 | 2.95 | 2.95 | 2.95 | 2.86 | 31.15M |
| September 26, 2025 | 2.91 | 2.91 | 2.91 | 2.95 | 2.86 | 31.13M |
| September 25, 2025 | 2.94 | 2.91 | 2.91 | 2.96 | 2.9 | 30.65M |
| September 24, 2025 | 2.88 | 2.94 | 2.94 | 2.94 | 2.87 | 31.68M |
| September 23, 2025 | 2.95 | 2.89 | 2.89 | 2.96 | 2.8 | 55.85M |
| September 22, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.92 | 34.08M |
| September 19, 2025 | 3.02 | 2.98 | 2.98 | 3.05 | 2.96 | 51.09M |
| September 18, 2025 | 3.04 | 3.03 | 3.03 | 3.12 | 3 | 75.58M |
| September 17, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 3.02 | 32.92M |
| September 16, 2025 | 3.02 | 3.05 | 3.05 | 3.05 | 3.01 | 47.43M |
| September 15, 2025 | 3.01 | 3.02 | 3.02 | 3.05 | 2.99 | 35.94M |
| September 12, 2025 | 2.99 | 3.01 | 3.01 | 3.03 | 2.97 | 43.21M |
| September 11, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.94 | 34.28M |
| September 10, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.96 | 24.87M |
| September 09, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.97 | 27.36M |
| September 08, 2025 | 3 | 3 | 3 | 3.03 | 2.98 | 33.89M |
| September 05, 2025 | 2.94 | 2.99 | 2.99 | 3 | 2.91 | 36.45M |
| September 04, 2025 | 2.94 | 2.94 | 2.94 | 2.96 | 2.9 | 40.38M |
| September 03, 2025 | 3.02 | 2.94 | 2.94 | 3.05 | 2.93 | 42.57M |
| September 02, 2025 | 3.01 | 3.02 | 3.02 | 3.02 | 2.96 | 37.49M |
| September 01, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 2.99 | 38.25M |
| August 29, 2025 | 3.05 | 3.03 | 3.03 | 3.07 | 3.01 | 36.98M |
| August 28, 2025 | 3.02 | 3.05 | 3.05 | 3.06 | 2.97 | 54.53M |
| August 27, 2025 | 3.12 | 3.03 | 3.03 | 3.14 | 3.03 | 69.76M |
| August 26, 2025 | 3.08 | 3.12 | 3.12 | 3.23 | 3.03 | 110.28M |
| August 25, 2025 | 3.04 | 3.07 | 3.07 | 3.1 | 3.02 | 60.73M |
| August 22, 2025 | 3.01 | 3.04 | 3.04 | 3.05 | 2.99 | 43.8M |
| August 21, 2025 | 3.02 | 3.02 | 3.02 | 3.04 | 2.99 | 38.05M |
| August 20, 2025 | 2.99 | 3.02 | 3.02 | 3.02 | 2.97 | 47.51M |
| August 19, 2025 | 3 | 2.98 | 2.98 | 3.03 | 2.97 | 38.98M |
| August 18, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.98 | 43.97M |
| August 15, 2025 | 2.97 | 2.98 | 2.98 | 3.01 | 2.97 | 35.87M |
| August 14, 2025 | 3.03 | 2.98 | 2.98 | 3.04 | 2.97 | 41.91M |
| August 13, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.01 | 35.2M |
| August 12, 2025 | 3.05 | 3.02 | 3.02 | 3.05 | 3.01 | 33.75M |
| August 11, 2025 | 2.99 | 3.05 | 3.05 | 3.06 | 2.98 | 44.13M |
| August 08, 2025 | 2.96 | 3 | 3 | 3.02 | 2.95 | 48.5M |
| August 07, 2025 | 3.02 | 2.97 | 2.97 | 3.03 | 2.95 | 44.05M |
| August 06, 2025 | 2.91 | 2.99 | 2.99 | 3 | 2.89 | 71.7M |
| August 05, 2025 | 2.87 | 2.9 | 2.9 | 2.93 | 2.87 | 30.88M |
| August 04, 2025 | 2.86 | 2.87 | 2.87 | 2.89 | 2.85 | 31.64M |
| August 01, 2025 | 2.87 | 2.88 | 2.88 | 2.89 | 2.86 | 28.4M |
| July 31, 2025 | 2.94 | 2.88 | 2.88 | 2.95 | 2.86 | 49.26M |
| July 30, 2025 | 2.94 | 2.95 | 2.95 | 3.02 | 2.93 | 53.17M |
| July 29, 2025 | 2.95 | 2.94 | 2.94 | 2.97 | 2.92 | 41.07M |
| July 28, 2025 | 2.99 | 2.95 | 2.95 | 2.99 | 2.94 | 40.76M |
| July 25, 2025 | 3.07 | 2.98 | 2.98 | 3.07 | 2.97 | 76.28M |
| July 24, 2025 | 3.05 | 3.08 | 3.08 | 3.1 | 2.99 | 76.54M |
| July 23, 2025 | 3.14 | 3.06 | 3.06 | 3.16 | 3.04 | 107.88M |
| July 22, 2025 | 2.97 | 3.1 | 3.1 | 3.12 | 2.95 | 143.07M |