3.33
-0.02(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.3 | 3.33 | 3.33 | 3.37 | 3.27 | 116.44M |
| November 06, 2025 | 3.2 | 3.35 | 3.35 | 3.43 | 3.18 | 171.74M |
| November 05, 2025 | 3.1 | 3.21 | 3.21 | 3.24 | 3.08 | 82.43M |
| November 04, 2025 | 3.15 | 3.15 | 3.15 | 3.19 | 3.11 | 59.64M |
| November 03, 2025 | 3.12 | 3.16 | 3.16 | 3.16 | 3.07 | 61.86M |
| October 31, 2025 | 3.16 | 3.13 | 3.13 | 3.19 | 3.11 | 66M |
| October 30, 2025 | 3.15 | 3.15 | 3.15 | 3.22 | 3.13 | 91.25M |
| October 29, 2025 | 3.09 | 3.19 | 3.19 | 3.23 | 3.04 | 147.05M |
| October 28, 2025 | 3.09 | 3.12 | 3.12 | 3.22 | 3.08 | 170.86M |
| October 27, 2025 | 3.02 | 2.98 | 2.98 | 3.04 | 2.95 | 53.14M |
| October 24, 2025 | 3.01 | 3.02 | 3.02 | 3.18 | 3 | 75.52M |
| October 23, 2025 | 2.92 | 3.01 | 3.01 | 3.02 | 2.89 | 55.31M |
| October 22, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.88 | 38M |
| October 21, 2025 | 2.9 | 2.95 | 2.95 | 2.97 | 2.88 | 43.53M |
| October 20, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.87 | 41.56M |
| October 17, 2025 | 2.96 | 2.89 | 2.89 | 3.03 | 2.89 | 52.51M |
| October 16, 2025 | 3.02 | 2.95 | 2.95 | 3.03 | 2.93 | 53.51M |
| October 15, 2025 | 3.04 | 3.03 | 3.03 | 3.11 | 3 | 61.38M |
| October 14, 2025 | 3.06 | 3.05 | 3.05 | 3.17 | 3.02 | 98.24M |
| October 13, 2025 | 2.9 | 3.04 | 3.04 | 3.05 | 2.86 | 75.8M |
| October 10, 2025 | 2.98 | 3.03 | 3.03 | 3.06 | 2.97 | 86.96M |
| October 09, 2025 | 3 | 3.03 | 3.03 | 3.04 | 2.96 | 101.51M |
| September 30, 2025 | 2.9 | 2.95 | 2.95 | 2.97 | 2.88 | 89.09M |
| September 29, 2025 | 2.86 | 2.89 | 2.89 | 2.89 | 2.83 | 73.25M |
| September 26, 2025 | 2.76 | 2.82 | 2.82 | 2.95 | 2.75 | 88.9M |
| September 25, 2025 | 2.84 | 2.79 | 2.79 | 2.9 | 2.78 | 82.85M |
| September 24, 2025 | 2.78 | 2.83 | 2.83 | 2.83 | 2.75 | 57.04M |
| September 23, 2025 | 2.89 | 2.8 | 2.8 | 2.9 | 2.75 | 86.52M |
| September 22, 2025 | 2.97 | 2.9 | 2.9 | 2.98 | 2.87 | 93.66M |
| September 19, 2025 | 3.05 | 2.97 | 2.97 | 3.15 | 2.95 | 157.16M |
| September 18, 2025 | 3.32 | 3.08 | 3.08 | 3.32 | 3.05 | 305.21M |
| September 17, 2025 | 2.92 | 3.26 | 3.26 | 3.26 | 2.86 | 258.42M |
| September 16, 2025 | 3 | 2.96 | 2.96 | 3.01 | 2.89 | 162.57M |
| September 15, 2025 | 2.84 | 3.04 | 3.04 | 3.15 | 2.83 | 219.56M |
| September 12, 2025 | 2.77 | 2.86 | 2.86 | 2.93 | 2.76 | 127.78M |
| September 11, 2025 | 2.73 | 2.75 | 2.75 | 2.77 | 2.68 | 45.56M |
| September 10, 2025 | 2.71 | 2.74 | 2.74 | 2.78 | 2.7 | 49.73M |
| September 09, 2025 | 2.68 | 2.73 | 2.73 | 2.76 | 2.68 | 66.61M |
| September 08, 2025 | 2.66 | 2.7 | 2.7 | 2.73 | 2.65 | 50.26M |
| September 05, 2025 | 2.61 | 2.65 | 2.65 | 2.66 | 2.58 | 46.44M |
| September 04, 2025 | 2.67 | 2.61 | 2.61 | 2.69 | 2.57 | 62.41M |
| September 03, 2025 | 2.75 | 2.67 | 2.67 | 2.78 | 2.65 | 71.79M |
| September 02, 2025 | 2.68 | 2.72 | 2.72 | 2.72 | 2.64 | 96.75M |
| September 01, 2025 | 2.59 | 2.66 | 2.66 | 2.66 | 2.56 | 57.42M |
| August 29, 2025 | 2.57 | 2.59 | 2.59 | 2.63 | 2.57 | 45.29M |
| August 28, 2025 | 2.6 | 2.58 | 2.58 | 2.64 | 2.52 | 53.67M |
| August 27, 2025 | 2.69 | 2.6 | 2.6 | 2.7 | 2.6 | 59.84M |
| August 26, 2025 | 2.67 | 2.7 | 2.7 | 2.71 | 2.64 | 53.87M |
| August 25, 2025 | 2.66 | 2.67 | 2.67 | 2.71 | 2.65 | 69.5M |
| August 22, 2025 | 2.65 | 2.63 | 2.63 | 2.66 | 2.61 | 34.83M |
| August 21, 2025 | 2.65 | 2.65 | 2.65 | 2.67 | 2.63 | 42.01M |
| August 20, 2025 | 2.61 | 2.65 | 2.65 | 2.68 | 2.59 | 56.92M |
| August 19, 2025 | 2.59 | 2.61 | 2.61 | 2.62 | 2.58 | 36.58M |
| August 18, 2025 | 2.62 | 2.6 | 2.6 | 2.62 | 2.58 | 40.17M |
| August 15, 2025 | 2.57 | 2.61 | 2.61 | 2.63 | 2.57 | 28.04M |
| August 14, 2025 | 2.66 | 2.58 | 2.58 | 2.67 | 2.57 | 44.2M |
| August 13, 2025 | 2.62 | 2.65 | 2.65 | 2.66 | 2.61 | 43.16M |
| August 12, 2025 | 2.63 | 2.61 | 2.61 | 2.64 | 2.6 | 25.37M |
| August 11, 2025 | 2.62 | 2.64 | 2.64 | 2.65 | 2.61 | 27.29M |
| August 08, 2025 | 2.6 | 2.62 | 2.62 | 2.63 | 2.59 | 28.29M |