2.86
+0.01(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2.85 | 2.85 | 2.85 | 2.87 | 2.83 | 21.06M |
| December 23, 2025 | 2.87 | 2.85 | 2.85 | 2.9 | 2.84 | 25.73M |
| December 22, 2025 | 2.85 | 2.87 | 2.87 | 2.88 | 2.84 | 31.96M |
| December 19, 2025 | 2.79 | 2.85 | 2.85 | 2.86 | 2.79 | 28.72M |
| December 18, 2025 | 2.78 | 2.79 | 2.79 | 2.81 | 2.77 | 21.99M |
| December 17, 2025 | 2.81 | 2.8 | 2.8 | 2.83 | 2.76 | 34.68M |
| December 16, 2025 | 2.89 | 2.82 | 2.82 | 2.9 | 2.81 | 34.27M |
| December 15, 2025 | 2.88 | 2.88 | 2.88 | 2.91 | 2.87 | 25.68M |
| December 12, 2025 | 2.82 | 2.88 | 2.88 | 2.91 | 2.82 | 53.69M |
| December 11, 2025 | 2.88 | 2.83 | 2.83 | 2.89 | 2.81 | 33.55M |
| December 10, 2025 | 2.86 | 2.87 | 2.87 | 2.89 | 2.85 | 26.86M |
| December 09, 2025 | 2.87 | 2.86 | 2.86 | 2.89 | 2.84 | 25.71M |
| December 08, 2025 | 2.91 | 2.87 | 2.87 | 2.91 | 2.87 | 24.26M |
| December 05, 2025 | 2.85 | 2.9 | 2.9 | 2.9 | 2.83 | 25.95M |
| December 04, 2025 | 2.81 | 2.86 | 2.86 | 2.89 | 2.81 | 25.67M |
| December 03, 2025 | 2.86 | 2.88 | 2.88 | 2.9 | 2.85 | 30.33M |
| December 02, 2025 | 2.86 | 2.86 | 2.86 | 2.87 | 2.83 | 23.71M |
| December 01, 2025 | 2.83 | 2.85 | 2.85 | 2.87 | 2.82 | 30.41M |
| November 28, 2025 | 2.81 | 2.83 | 2.83 | 2.84 | 2.79 | 31.37M |
| November 27, 2025 | 2.8 | 2.81 | 2.81 | 2.83 | 2.79 | 25.92M |
| November 26, 2025 | 2.81 | 2.8 | 2.8 | 2.83 | 2.8 | 32.59M |
| November 25, 2025 | 2.8 | 2.8 | 2.8 | 2.82 | 2.79 | 40.11M |
| November 24, 2025 | 2.84 | 2.8 | 2.8 | 2.84 | 2.77 | 46.93M |
| November 21, 2025 | 2.92 | 2.82 | 2.82 | 2.95 | 2.82 | 58.97M |
| November 20, 2025 | 2.98 | 2.94 | 2.94 | 2.99 | 2.93 | 34.6M |
| November 19, 2025 | 3.01 | 2.97 | 2.97 | 3.04 | 2.95 | 38.68M |
| November 18, 2025 | 3.08 | 3.02 | 3.02 | 3.1 | 3 | 54.45M |
| November 17, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.04 | 40.31M |
| November 14, 2025 | 3.08 | 3.09 | 3.09 | 3.11 | 3.07 | 38.21M |
| November 13, 2025 | 3.06 | 3.09 | 3.09 | 3.09 | 3.04 | 40.42M |
| November 12, 2025 | 3.11 | 3.07 | 3.07 | 3.11 | 3.06 | 42.94M |
| November 11, 2025 | 3.06 | 3.1 | 3.1 | 3.13 | 3.06 | 43.42M |
| November 10, 2025 | 3.08 | 3.11 | 3.11 | 3.12 | 3.06 | 58.63M |
| November 07, 2025 | 3.06 | 3.07 | 3.07 | 3.11 | 3.05 | 48.68M |
| November 06, 2025 | 3.07 | 3.08 | 3.08 | 3.12 | 3.07 | 70.29M |
| November 05, 2025 | 2.99 | 3.08 | 3.08 | 3.1 | 2.98 | 88.74M |
| November 04, 2025 | 2.98 | 3 | 3 | 3.02 | 2.97 | 39.17M |
| November 03, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.94 | 42.6M |
| October 31, 2025 | 3.01 | 2.96 | 2.96 | 3.01 | 2.94 | 55.77M |
| October 30, 2025 | 2.98 | 3.01 | 3.01 | 3.08 | 2.97 | 105.16M |
| October 29, 2025 | 2.9 | 2.94 | 2.94 | 2.95 | 2.87 | 44.33M |
| October 28, 2025 | 2.92 | 2.9 | 2.9 | 2.93 | 2.89 | 26.15M |
| October 27, 2025 | 2.88 | 2.91 | 2.91 | 2.94 | 2.88 | 50.44M |
| October 24, 2025 | 2.95 | 2.88 | 2.88 | 2.96 | 2.86 | 60.87M |
| October 23, 2025 | 2.93 | 2.95 | 2.95 | 2.96 | 2.91 | 51.59M |
| October 22, 2025 | 2.98 | 2.94 | 2.94 | 2.99 | 2.93 | 52.9M |
| October 21, 2025 | 2.94 | 2.98 | 2.98 | 2.99 | 2.92 | 47.36M |
| October 20, 2025 | 2.91 | 2.95 | 2.95 | 2.95 | 2.88 | 40.55M |
| October 17, 2025 | 2.92 | 2.9 | 2.9 | 2.94 | 2.88 | 30.64M |
| October 16, 2025 | 2.96 | 2.92 | 2.92 | 2.96 | 2.9 | 30.14M |
| October 15, 2025 | 2.9 | 2.95 | 2.95 | 2.96 | 2.89 | 43.93M |
| October 14, 2025 | 2.9 | 2.9 | 2.9 | 2.95 | 2.88 | 52.73M |
| October 13, 2025 | 2.87 | 2.9 | 2.9 | 2.91 | 2.83 | 49.28M |
| October 10, 2025 | 2.9 | 2.92 | 2.92 | 2.94 | 2.88 | 60.81M |
| October 09, 2025 | 2.85 | 2.91 | 2.91 | 2.92 | 2.84 | 37.33M |
| September 30, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.82 | 22.85M |
| September 29, 2025 | 2.86 | 2.84 | 2.84 | 2.86 | 2.8 | 42.91M |
| September 26, 2025 | 2.88 | 2.85 | 2.85 | 2.91 | 2.85 | 38.79M |
| September 25, 2025 | 2.92 | 2.89 | 2.89 | 2.93 | 2.88 | 27.3M |
| September 24, 2025 | 2.91 | 2.93 | 2.93 | 2.94 | 2.9 | 22M |