2.81
-5.722e-8(+-0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.86 | 2.81 | 2.81 | 2.86 | 2.81 | 21.14M |
| December 03, 2025 | 2.86 | 2.82 | 2.82 | 2.87 | 2.82 | 21.37M |
| December 02, 2025 | 2.88 | 2.86 | 2.86 | 2.89 | 2.85 | 20.37M |
| December 01, 2025 | 2.89 | 2.89 | 2.89 | 2.91 | 2.88 | 18.45M |
| November 28, 2025 | 2.86 | 2.89 | 2.89 | 2.9 | 2.85 | 16.97M |
| November 27, 2025 | 2.9 | 2.87 | 2.87 | 2.91 | 2.86 | 20.38M |
| November 26, 2025 | 2.89 | 2.9 | 2.9 | 2.94 | 2.88 | 21.36M |
| November 25, 2025 | 2.86 | 2.9 | 2.9 | 2.92 | 2.86 | 21.82M |
| November 24, 2025 | 2.85 | 2.86 | 2.86 | 2.88 | 2.81 | 29.68M |
| November 21, 2025 | 2.95 | 2.84 | 2.84 | 2.96 | 2.83 | 74.02M |
| November 20, 2025 | 3.04 | 2.98 | 2.98 | 3.05 | 2.97 | 38.4M |
| November 19, 2025 | 3.06 | 3.03 | 3.03 | 3.08 | 3.01 | 31.02M |
| November 18, 2025 | 3.09 | 3.06 | 3.06 | 3.11 | 3.03 | 39.03M |
| November 17, 2025 | 3.04 | 3.1 | 3.1 | 3.14 | 3.03 | 49.98M |
| November 14, 2025 | 3.05 | 3.05 | 3.05 | 3.07 | 3.04 | 32.89M |
| November 13, 2025 | 3 | 3.07 | 3.07 | 3.1 | 2.99 | 44.18M |
| November 12, 2025 | 3.04 | 3.01 | 3.01 | 3.05 | 2.99 | 32.83M |
| November 11, 2025 | 3.02 | 3.05 | 3.05 | 3.09 | 3 | 39.52M |
| November 10, 2025 | 3 | 3.01 | 3.01 | 3.02 | 2.98 | 27.16M |
| 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 |