3.16
+0.02(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.14 | 3.16 | 3.16 | 3.2 | 3.13 | 134.2M |
| October 16, 2025 | 3.17 | 3.14 | 3.14 | 3.23 | 3.12 | 118.95M |
| October 15, 2025 | 3.17 | 3.16 | 3.16 | 3.19 | 3.12 | 126.7M |
| October 14, 2025 | 3.23 | 3.18 | 3.18 | 3.24 | 3.16 | 139.79M |
| October 13, 2025 | 3.09 | 3.21 | 3.21 | 3.33 | 3.07 | 287.07M |
| October 10, 2025 | 3.04 | 3.14 | 3.14 | 3.16 | 3.04 | 173.56M |
| October 09, 2025 | 3.01 | 3.05 | 3.05 | 3.06 | 3 | 131.93M |
| September 30, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 3.02 | 78.79M |
| September 29, 2025 | 3.03 | 3.05 | 3.05 | 3.06 | 2.98 | 103.5M |
| September 26, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3.03 | 75.91M |
| September 25, 2025 | 3.09 | 3.05 | 3.05 | 3.1 | 3.03 | 110.89M |
| September 24, 2025 | 3.09 | 3.11 | 3.11 | 3.15 | 3.06 | 125.74M |
| September 23, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.03 | 138.66M |
| September 22, 2025 | 3.23 | 3.12 | 3.12 | 3.23 | 3.1 | 153.54M |
| September 19, 2025 | 3.23 | 3.23 | 3.23 | 3.28 | 3.19 | 143.52M |
| September 18, 2025 | 3.3 | 3.23 | 3.23 | 3.33 | 3.2 | 198.48M |
| September 17, 2025 | 3.29 | 3.32 | 3.32 | 3.4 | 3.27 | 236.55M |
| September 16, 2025 | 3.31 | 3.26 | 3.26 | 3.34 | 3.22 | 216.53M |
| September 15, 2025 | 3.32 | 3.33 | 3.33 | 3.41 | 3.29 | 256.4M |
| September 12, 2025 | 3.43 | 3.28 | 3.28 | 3.47 | 3.28 | 280.9M |
| September 11, 2025 | 3.32 | 3.32 | 3.32 | 3.36 | 3.27 | 243.56M |
| September 10, 2025 | 3.28 | 3.36 | 3.36 | 3.38 | 3.25 | 342.94M |
| September 09, 2025 | 3.3 | 3.29 | 3.29 | 3.39 | 3.23 | 487.54M |
| September 08, 2025 | 3.12 | 3.36 | 3.36 | 3.36 | 3.12 | 442.31M |
| September 05, 2025 | 3.05 | 3.05 | 3.05 | 3.1 | 3.01 | 243.59M |
| September 04, 2025 | 2.96 | 3.06 | 3.06 | 3.07 | 2.95 | 326.13M |
| September 03, 2025 | 2.99 | 2.96 | 2.96 | 3.02 | 2.95 | 133.01M |
| September 02, 2025 | 2.97 | 2.99 | 2.99 | 2.99 | 2.94 | 167.37M |
| September 01, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.92 | 104.61M |
| August 29, 2025 | 2.95 | 2.93 | 2.93 | 2.97 | 2.93 | 101.91M |
| August 28, 2025 | 2.93 | 2.95 | 2.95 | 2.98 | 2.9 | 153.58M |
| August 27, 2025 | 2.99 | 2.92 | 2.92 | 2.99 | 2.92 | 156.11M |
| August 26, 2025 | 2.97 | 2.99 | 2.99 | 3.01 | 2.96 | 132.74M |
| August 25, 2025 | 3.01 | 2.98 | 2.98 | 3.02 | 2.96 | 253.11M |
| August 22, 2025 | 2.91 | 2.99 | 2.99 | 3.02 | 2.91 | 329.01M |
| August 21, 2025 | 2.92 | 2.91 | 2.91 | 2.92 | 2.88 | 150.27M |
| August 20, 2025 | 2.87 | 2.92 | 2.92 | 2.93 | 2.86 | 172.26M |
| August 19, 2025 | 2.89 | 2.87 | 2.87 | 2.89 | 2.86 | 72.48M |
| August 18, 2025 | 2.87 | 2.88 | 2.88 | 2.9 | 2.87 | 86.92M |
| August 15, 2025 | 2.86 | 2.87 | 2.87 | 2.88 | 2.85 | 59.3M |
| August 14, 2025 | 2.89 | 2.86 | 2.86 | 2.91 | 2.86 | 83.58M |
| August 13, 2025 | 2.91 | 2.89 | 2.89 | 2.92 | 2.87 | 153.51M |
| August 12, 2025 | 2.89 | 2.92 | 2.92 | 2.94 | 2.89 | 130.35M |
| August 11, 2025 | 2.9 | 2.89 | 2.89 | 2.9 | 2.88 | 62.77M |
| August 08, 2025 | 2.9 | 2.89 | 2.89 | 2.92 | 2.89 | 72.02M |
| August 07, 2025 | 2.9 | 2.91 | 2.91 | 2.91 | 2.87 | 92.05M |
| August 06, 2025 | 2.85 | 2.9 | 2.9 | 2.91 | 2.84 | 129.73M |
| August 05, 2025 | 2.84 | 2.86 | 2.86 | 2.86 | 2.84 | 42.54M |
| August 04, 2025 | 2.84 | 2.84 | 2.84 | 2.85 | 2.82 | 58.35M |
| August 01, 2025 | 2.84 | 2.85 | 2.85 | 2.86 | 2.83 | 62.63M |
| July 31, 2025 | 2.87 | 2.85 | 2.85 | 2.88 | 2.83 | 101.59M |
| July 30, 2025 | 2.87 | 2.88 | 2.88 | 2.9 | 2.86 | 85.28M |
| July 29, 2025 | 2.88 | 2.87 | 2.87 | 2.89 | 2.86 | 49.1M |
| July 28, 2025 | 2.9 | 2.87 | 2.87 | 2.91 | 2.87 | 95.71M |
| July 25, 2025 | 2.94 | 2.91 | 2.91 | 2.96 | 2.9 | 127.59M |
| July 24, 2025 | 2.88 | 2.95 | 2.95 | 2.95 | 2.87 | 202.37M |
| July 23, 2025 | 2.91 | 2.89 | 2.89 | 2.92 | 2.88 | 113.06M |
| July 22, 2025 | 2.88 | 2.9 | 2.9 | 2.91 | 2.86 | 132.67M |
| July 21, 2025 | 2.85 | 2.88 | 2.88 | 2.89 | 2.85 | 98.38M |
| July 18, 2025 | 2.84 | 2.85 | 2.85 | 2.86 | 2.84 | 54.92M |