2.82
-0.01000007(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2.84 | 2.83 | 2.83 | 2.86 | 2.8 | 20.26M |
| December 23, 2025 | 2.97 | 2.86 | 2.86 | 2.98 | 2.85 | 43.9M |
| December 22, 2025 | 2.86 | 3 | 3 | 3.02 | 2.86 | 52.61M |
| December 19, 2025 | 2.77 | 2.89 | 2.89 | 2.9 | 2.76 | 26.58M |
| December 18, 2025 | 2.81 | 2.76 | 2.76 | 2.81 | 2.76 | 15.06M |
| December 17, 2025 | 2.72 | 2.81 | 2.81 | 2.82 | 2.71 | 19.5M |
| December 16, 2025 | 2.81 | 2.73 | 2.73 | 2.81 | 2.72 | 22.66M |
| December 15, 2025 | 2.87 | 2.82 | 2.82 | 2.88 | 2.81 | 25.92M |
| December 12, 2025 | 2.9 | 2.89 | 2.89 | 2.92 | 2.88 | 14.87M |
| December 11, 2025 | 2.93 | 2.89 | 2.89 | 2.93 | 2.89 | 15.73M |
| December 10, 2025 | 2.92 | 2.94 | 2.94 | 2.96 | 2.87 | 27.68M |
| December 09, 2025 | 2.99 | 2.92 | 2.92 | 3 | 2.92 | 24.78M |
| December 08, 2025 | 2.98 | 2.98 | 2.98 | 3.02 | 2.96 | 22.01M |
| December 05, 2025 | 2.98 | 2.98 | 2.98 | 2.99 | 2.95 | 18.19M |
| December 04, 2025 | 2.91 | 2.98 | 2.98 | 3.03 | 2.91 | 16.82M |
| December 03, 2025 | 3.02 | 2.98 | 2.98 | 3.04 | 2.96 | 22.57M |
| December 02, 2025 | 2.95 | 3.04 | 3.04 | 3.08 | 2.91 | 38.04M |
| December 01, 2025 | 2.92 | 2.94 | 2.94 | 2.97 | 2.86 | 23.19M |
| November 28, 2025 | 2.91 | 2.92 | 2.92 | 2.92 | 2.89 | 15.13M |
| November 27, 2025 | 2.9 | 2.92 | 2.92 | 2.93 | 2.89 | 18.45M |
| November 26, 2025 | 2.94 | 2.91 | 2.91 | 2.99 | 2.91 | 15.75M |
| November 25, 2025 | 2.96 | 2.96 | 2.96 | 3.01 | 2.95 | 19.46M |
| November 24, 2025 | 2.89 | 2.96 | 2.96 | 2.98 | 2.88 | 22.45M |
| November 21, 2025 | 2.96 | 2.88 | 2.88 | 2.97 | 2.88 | 26.3M |
| November 20, 2025 | 2.99 | 2.98 | 2.98 | 3.01 | 2.9 | 21.71M |
| November 19, 2025 | 3.04 | 2.96 | 2.96 | 3.05 | 2.94 | 31.15M |
| November 18, 2025 | 3.07 | 3.03 | 3.03 | 3.12 | 3.01 | 28.93M |
| November 17, 2025 | 3.03 | 3.09 | 3.09 | 3.13 | 3.01 | 31.79M |
| November 14, 2025 | 2.99 | 3.07 | 3.07 | 3.1 | 2.97 | 39.57M |
| November 13, 2025 | 3.08 | 3.03 | 3.03 | 3.08 | 2.86 | 46.8M |
| November 12, 2025 | 2.9 | 2.93 | 2.93 | 2.95 | 2.78 | 57.07M |
| November 11, 2025 | 3.01 | 2.9 | 2.9 | 3.03 | 2.89 | 60.93M |
| November 10, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 3.02 | 32.92M |
| November 07, 2025 | 3.08 | 3.1 | 3.1 | 3.17 | 3.07 | 33.22M |
| November 06, 2025 | 3.15 | 3.06 | 3.06 | 3.2 | 3.04 | 57.25M |
| November 05, 2025 | 3.44 | 3.19 | 3.19 | 3.45 | 3.14 | 110.04M |
| November 04, 2025 | 3.24 | 3.29 | 3.29 | 3.29 | 3.18 | 26.46M |
| November 03, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.09 | 28.28M |
| October 31, 2025 | 3.01 | 3.09 | 3.09 | 3.12 | 2.99 | 29.32M |
| October 30, 2025 | 3.01 | 3.01 | 3.01 | 3.06 | 2.99 | 22.22M |
| October 29, 2025 | 3.08 | 2.99 | 2.99 | 3.09 | 2.98 | 43.36M |
| October 28, 2025 | 3.1 | 3.07 | 3.07 | 3.16 | 3.06 | 37.48M |
| October 27, 2025 | 3.18 | 3.11 | 3.11 | 3.2 | 3.08 | 68.67M |
| October 24, 2025 | 3.1 | 3.24 | 3.24 | 3.25 | 3.1 | 59.39M |
| October 23, 2025 | 3.07 | 3.1 | 3.1 | 3.15 | 3.05 | 36M |
| October 22, 2025 | 2.99 | 3.06 | 3.06 | 3.16 | 2.98 | 52.9M |
| October 21, 2025 | 3.02 | 3.01 | 3.01 | 3.02 | 2.93 | 26.16M |
| October 20, 2025 | 3.06 | 3.01 | 3.01 | 3.13 | 3 | 37.81M |
| October 17, 2025 | 3.06 | 3.03 | 3.03 | 3.09 | 2.98 | 47.62M |
| October 16, 2025 | 2.93 | 3.03 | 3.03 | 3.03 | 2.89 | 49.32M |
| October 15, 2025 | 2.99 | 2.89 | 2.89 | 3.05 | 2.85 | 49.69M |
| October 14, 2025 | 3.05 | 2.99 | 2.99 | 3.13 | 2.98 | 33.19M |
| October 13, 2025 | 2.88 | 3.03 | 3.03 | 3.11 | 2.88 | 52.16M |
| October 10, 2025 | 2.98 | 3 | 3 | 3.12 | 2.92 | 95.65M |
| October 09, 2025 | 2.87 | 2.98 | 2.98 | 2.98 | 2.81 | 54.82M |
| September 30, 2025 | 2.94 | 2.84 | 2.84 | 2.97 | 2.78 | 98.37M |
| September 29, 2025 | 2.66 | 2.84 | 2.84 | 2.84 | 2.66 | 51.93M |
| September 26, 2025 | 2.56 | 2.7 | 2.7 | 2.71 | 2.55 | 85.23M |
| September 25, 2025 | 2.58 | 2.58 | 2.58 | 2.59 | 2.56 | 18.61M |
| September 24, 2025 | 2.55 | 2.58 | 2.58 | 2.58 | 2.54 | 19.6M |