2.99
-0.05(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.04 | 2.99 | 2.99 | 3.05 | 2.99 | 40.33M |
| November 06, 2025 | 3.08 | 3.04 | 3.04 | 3.11 | 3.03 | 45.43M |
| November 05, 2025 | 3.05 | 3.06 | 3.06 | 3.12 | 3.03 | 53.23M |
| November 04, 2025 | 3.09 | 3.08 | 3.08 | 3.15 | 3.07 | 66.37M |
| November 03, 2025 | 3.03 | 3.11 | 3.11 | 3.15 | 2.99 | 89.22M |
| October 31, 2025 | 2.97 | 3.01 | 3.01 | 3.05 | 2.96 | 54.08M |
| October 30, 2025 | 3.02 | 2.97 | 2.97 | 3.08 | 2.93 | 64.61M |
| October 29, 2025 | 2.97 | 2.95 | 2.95 | 2.99 | 2.92 | 76.47M |
| October 28, 2025 | 2.92 | 3.03 | 3.03 | 3.07 | 2.92 | 128.98M |
| October 27, 2025 | 2.96 | 2.92 | 2.92 | 2.97 | 2.92 | 37.8M |
| October 24, 2025 | 3.02 | 2.95 | 2.95 | 3.02 | 2.93 | 54.25M |
| October 23, 2025 | 2.99 | 3 | 3 | 3.04 | 2.94 | 110.43M |
| October 22, 2025 | 2.79 | 2.94 | 2.94 | 2.94 | 2.79 | 64.53M |
| October 21, 2025 | 2.79 | 2.8 | 2.8 | 2.81 | 2.78 | 21.61M |
| October 20, 2025 | 2.76 | 2.8 | 2.8 | 2.83 | 2.76 | 27.86M |
| October 17, 2025 | 2.8 | 2.75 | 2.75 | 2.81 | 2.75 | 34.51M |
| October 16, 2025 | 2.84 | 2.81 | 2.81 | 2.84 | 2.8 | 27.34M |
| October 15, 2025 | 2.83 | 2.84 | 2.84 | 2.85 | 2.82 | 22.85M |
| October 14, 2025 | 2.85 | 2.83 | 2.83 | 2.89 | 2.83 | 27.68M |
| October 13, 2025 | 2.82 | 2.84 | 2.84 | 2.85 | 2.78 | 31.78M |
| October 10, 2025 | 2.86 | 2.87 | 2.87 | 2.9 | 2.85 | 25.87M |
| October 09, 2025 | 2.86 | 2.86 | 2.86 | 2.87 | 2.85 | 21.99M |
| September 30, 2025 | 2.89 | 2.86 | 2.86 | 2.89 | 2.86 | 22.36M |
| September 29, 2025 | 2.87 | 2.89 | 2.89 | 2.91 | 2.85 | 30.55M |
| September 26, 2025 | 2.88 | 2.88 | 2.88 | 2.89 | 2.86 | 25.31M |
| September 25, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.87 | 33.66M |
| September 24, 2025 | 2.89 | 2.91 | 2.91 | 2.92 | 2.88 | 30.96M |
| September 23, 2025 | 2.99 | 2.9 | 2.9 | 2.99 | 2.87 | 42.15M |
| September 22, 2025 | 2.93 | 2.91 | 2.91 | 2.94 | 2.9 | 26.44M |
| September 19, 2025 | 2.99 | 2.94 | 2.94 | 2.99 | 2.93 | 41.57M |
| September 18, 2025 | 3.05 | 2.99 | 2.99 | 3.07 | 2.98 | 62.26M |
| September 17, 2025 | 3 | 3.06 | 3.06 | 3.11 | 2.99 | 64.11M |
| September 16, 2025 | 3.01 | 3 | 3 | 3.03 | 2.99 | 37.81M |
| September 15, 2025 | 2.99 | 3.01 | 3.01 | 3.04 | 2.97 | 44.23M |
| September 12, 2025 | 2.98 | 2.99 | 2.99 | 3.01 | 2.98 | 31.71M |
| September 11, 2025 | 2.98 | 2.98 | 2.98 | 2.99 | 2.96 | 35.98M |
| September 10, 2025 | 2.96 | 3 | 3 | 3.04 | 2.96 | 42.91M |
| September 09, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.95 | 44.42M |
| September 08, 2025 | 2.88 | 3 | 3 | 3.02 | 2.86 | 81.73M |
| September 05, 2025 | 2.86 | 2.88 | 2.88 | 2.89 | 2.82 | 41.61M |
| September 04, 2025 | 2.85 | 2.86 | 2.86 | 2.89 | 2.82 | 43.09M |
| September 03, 2025 | 2.92 | 2.85 | 2.85 | 2.93 | 2.84 | 47.15M |
| September 02, 2025 | 2.96 | 2.92 | 2.92 | 2.96 | 2.9 | 54.26M |
| September 01, 2025 | 2.94 | 2.97 | 2.97 | 3 | 2.94 | 43.43M |
| August 29, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.93 | 53.55M |
| August 28, 2025 | 3.06 | 2.98 | 2.98 | 3.09 | 2.93 | 122.7M |
| August 27, 2025 | 3.14 | 3.08 | 3.08 | 3.14 | 3.07 | 73.54M |
| August 26, 2025 | 3.09 | 3.15 | 3.15 | 3.16 | 3.09 | 80.37M |
| August 25, 2025 | 3.11 | 3.1 | 3.1 | 3.12 | 3.09 | 54.27M |
| August 22, 2025 | 3.12 | 3.11 | 3.11 | 3.13 | 3.09 | 57.88M |
| August 21, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.09 | 74.03M |
| August 20, 2025 | 3.08 | 3.11 | 3.11 | 3.14 | 3.07 | 55.77M |
| August 19, 2025 | 3.1 | 3.09 | 3.09 | 3.1 | 3.06 | 65.68M |
| August 18, 2025 | 3.12 | 3.11 | 3.11 | 3.14 | 3.09 | 62.38M |
| August 15, 2025 | 3.09 | 3.11 | 3.11 | 3.13 | 3.08 | 51.04M |
| August 14, 2025 | 3.17 | 3.11 | 3.11 | 3.18 | 3.1 | 71.61M |
| August 13, 2025 | 3.13 | 3.19 | 3.19 | 3.24 | 3.12 | 109.03M |
| August 12, 2025 | 3.13 | 3.1 | 3.1 | 3.16 | 3.08 | 110.44M |
| August 11, 2025 | 3.11 | 3.16 | 3.16 | 3.16 | 3.11 | 103.24M |
| August 08, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3 | 45.02M |