3.52
+0.04(+1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.46 | 3.52 | 3.52 | 3.59 | 3.38 | 14.42M |
| October 16, 2025 | 3.52 | 3.48 | 3.48 | 3.57 | 3.45 | 8.09M |
| October 15, 2025 | 3.57 | 3.51 | 3.51 | 3.6 | 3.49 | 7.45M |
| October 14, 2025 | 3.56 | 3.58 | 3.58 | 3.72 | 3.45 | 14.73M |
| October 13, 2025 | 3.4 | 3.56 | 3.56 | 3.59 | 3.31 | 20.22M |
| October 10, 2025 | 3.29 | 3.43 | 3.43 | 3.43 | 3.29 | 19.47M |
| October 09, 2025 | 3.29 | 3.27 | 3.27 | 3.32 | 3.24 | 7.72M |
| September 30, 2025 | 3.28 | 3.29 | 3.29 | 3.3 | 3.24 | 8.43M |
| September 29, 2025 | 3.37 | 3.25 | 3.25 | 3.37 | 3.25 | 13.91M |
| September 26, 2025 | 3.4 | 3.37 | 3.37 | 3.56 | 3.37 | 22M |
| September 25, 2025 | 3.39 | 3.39 | 3.39 | 3.4 | 3.33 | 13.06M |
| September 24, 2025 | 3.36 | 3.39 | 3.39 | 3.53 | 3.34 | 13M |
| September 23, 2025 | 3.43 | 3.36 | 3.36 | 3.51 | 3.33 | 14.27M |
| September 22, 2025 | 3.53 | 3.44 | 3.44 | 3.58 | 3.34 | 16.14M |
| September 19, 2025 | 3.59 | 3.5 | 3.5 | 3.6 | 3.43 | 8.96M |
| September 18, 2025 | 3.6 | 3.58 | 3.58 | 3.62 | 3.57 | 7.63M |
| September 17, 2025 | 3.61 | 3.64 | 3.64 | 3.66 | 3.56 | 7.96M |
| September 16, 2025 | 3.63 | 3.63 | 3.63 | 3.71 | 3.58 | 9.57M |
| September 15, 2025 | 3.69 | 3.64 | 3.64 | 3.73 | 3.55 | 15.47M |
| September 12, 2025 | 3.91 | 3.73 | 3.73 | 3.99 | 3.73 | 29.5M |
| September 11, 2025 | 3.81 | 3.93 | 3.93 | 3.93 | 3.81 | 20.01M |
| September 10, 2025 | 3.7 | 3.75 | 3.75 | 3.84 | 3.67 | 24.52M |
| September 09, 2025 | 3.73 | 3.85 | 3.85 | 3.85 | 3.72 | 26.64M |
| September 08, 2025 | 3.56 | 3.67 | 3.67 | 3.67 | 3.56 | 11.53M |
| September 05, 2025 | 3.53 | 3.56 | 3.56 | 3.6 | 3.52 | 9.23M |
| September 04, 2025 | 3.54 | 3.55 | 3.55 | 3.72 | 3.53 | 14.48M |
| September 03, 2025 | 3.52 | 3.62 | 3.62 | 3.74 | 3.51 | 22.97M |
| September 02, 2025 | 3.68 | 3.56 | 3.56 | 3.7 | 3.46 | 21.26M |
| September 01, 2025 | 3.62 | 3.61 | 3.61 | 3.67 | 3.58 | 28.42M |
| August 29, 2025 | 3.72 | 3.77 | 3.77 | 3.98 | 3.6 | 38.83M |
| August 28, 2025 | 3.88 | 3.79 | 3.79 | 3.94 | 3.79 | 34.44M |
| August 27, 2025 | 4.15 | 3.99 | 3.99 | 4.16 | 3.78 | 70.76M |
| August 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | 23.63M |
| August 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 234,768 |
| August 22, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 280,260 |
| August 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 197,920 |
| August 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 487,140 |
| August 19, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 452,152 |
| August 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| August 15, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| August 14, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| August 13, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| August 12, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| August 11, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| August 08, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| August 07, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| August 06, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| August 05, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| August 04, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| August 01, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| July 31, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| July 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| July 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| July 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| July 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| July 24, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| July 23, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| July 22, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| July 21, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| July 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |