2.76
+0.03(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2.75 | 2.73 | 2.73 | 2.77 | 2.73 | 21.18M |
| November 06, 2025 | 2.8 | 2.76 | 2.76 | 2.8 | 2.74 | 27.51M |
| November 05, 2025 | 2.72 | 2.78 | 2.78 | 2.81 | 2.71 | 36.83M |
| November 04, 2025 | 2.75 | 2.74 | 2.74 | 2.77 | 2.72 | 31.44M |
| November 03, 2025 | 2.74 | 2.76 | 2.76 | 2.77 | 2.73 | 41.55M |
| October 31, 2025 | 2.69 | 2.72 | 2.72 | 2.75 | 2.67 | 33.4M |
| October 30, 2025 | 2.82 | 2.68 | 2.68 | 2.83 | 2.67 | 75.78M |
| October 29, 2025 | 2.87 | 2.84 | 2.84 | 2.88 | 2.81 | 38M |
| October 28, 2025 | 2.88 | 2.87 | 2.87 | 2.91 | 2.85 | 34.83M |
| October 27, 2025 | 2.93 | 2.89 | 2.89 | 2.97 | 2.87 | 35.04M |
| October 24, 2025 | 2.97 | 2.91 | 2.91 | 2.99 | 2.89 | 38.16M |
| October 23, 2025 | 2.98 | 2.94 | 2.94 | 2.98 | 2.89 | 39.67M |
| October 22, 2025 | 2.97 | 2.99 | 2.99 | 3.02 | 2.96 | 44.78M |
| October 21, 2025 | 2.88 | 3 | 3 | 3.05 | 2.88 | 62.27M |
| October 20, 2025 | 2.87 | 2.88 | 2.88 | 2.9 | 2.85 | 32.18M |
| October 17, 2025 | 2.92 | 2.82 | 2.82 | 2.95 | 2.82 | 44.17M |
| October 16, 2025 | 3.01 | 2.92 | 2.92 | 3.02 | 2.92 | 47.64M |
| October 15, 2025 | 2.99 | 3.02 | 3.02 | 3.04 | 2.95 | 45.41M |
| October 14, 2025 | 3.08 | 2.98 | 2.98 | 3.11 | 2.95 | 72.87M |
| October 13, 2025 | 2.95 | 3.05 | 3.05 | 3.06 | 2.91 | 63.28M |
| October 10, 2025 | 3.07 | 3.1 | 3.1 | 3.15 | 3 | 97.56M |
| October 09, 2025 | 3.04 | 3.09 | 3.09 | 3.13 | 3 | 123.2M |
| September 30, 2025 | 3.03 | 3.02 | 3.02 | 3.07 | 2.96 | 115.93M |
| September 29, 2025 | 2.97 | 3.04 | 3.04 | 3.2 | 2.87 | 190.24M |
| September 26, 2025 | 3.06 | 2.91 | 2.91 | 3.08 | 2.9 | 141.41M |
| September 25, 2025 | 2.8 | 3.04 | 3.04 | 3.04 | 2.8 | 54.85M |
| September 24, 2025 | 2.74 | 2.76 | 2.76 | 2.77 | 2.67 | 49.74M |
| September 23, 2025 | 2.85 | 2.74 | 2.74 | 2.85 | 2.68 | 66.46M |
| September 22, 2025 | 2.92 | 2.86 | 2.86 | 2.92 | 2.78 | 76.7M |
| September 19, 2025 | 2.92 | 2.77 | 2.77 | 2.93 | 2.75 | 83.48M |
| September 18, 2025 | 3.03 | 2.91 | 2.91 | 3.06 | 2.88 | 117.99M |
| September 17, 2025 | 3.07 | 3.04 | 3.04 | 3.09 | 2.99 | 99.73M |
| September 16, 2025 | 3.01 | 3.07 | 3.07 | 3.09 | 2.97 | 135.1M |
| September 15, 2025 | 3.1 | 3.04 | 3.04 | 3.18 | 2.99 | 232.72M |
| September 12, 2025 | 2.79 | 3.01 | 3.01 | 3.01 | 2.78 | 122.16M |
| September 11, 2025 | 2.71 | 2.74 | 2.74 | 2.74 | 2.63 | 97.65M |
| September 10, 2025 | 2.68 | 2.72 | 2.72 | 2.75 | 2.66 | 104.42M |
| September 09, 2025 | 2.71 | 2.67 | 2.67 | 2.72 | 2.63 | 97.93M |
| September 08, 2025 | 2.73 | 2.73 | 2.73 | 2.78 | 2.68 | 148.26M |
| September 05, 2025 | 2.72 | 2.76 | 2.76 | 2.84 | 2.68 | 201.02M |
| September 04, 2025 | 2.92 | 2.84 | 2.84 | 3.09 | 2.7 | 317.8M |
| September 03, 2025 | 2.76 | 2.9 | 2.9 | 2.9 | 2.56 | 305.2M |
| September 02, 2025 | 2.41 | 2.64 | 2.64 | 2.64 | 2.4 | 74.28M |
| September 01, 2025 | 2.38 | 2.4 | 2.4 | 2.45 | 2.35 | 50.3M |
| August 29, 2025 | 2.41 | 2.37 | 2.37 | 2.42 | 2.35 | 37.27M |
| August 28, 2025 | 2.43 | 2.41 | 2.41 | 2.48 | 2.33 | 53.15M |
| August 27, 2025 | 2.52 | 2.44 | 2.44 | 2.54 | 2.42 | 52.08M |
| August 26, 2025 | 2.49 | 2.52 | 2.52 | 2.55 | 2.47 | 60.24M |
| August 25, 2025 | 2.49 | 2.47 | 2.47 | 2.5 | 2.44 | 48.28M |
| August 22, 2025 | 2.48 | 2.48 | 2.48 | 2.51 | 2.44 | 37.68M |
| August 21, 2025 | 2.47 | 2.48 | 2.48 | 2.49 | 2.44 | 33.44M |
| August 20, 2025 | 2.47 | 2.46 | 2.46 | 2.47 | 2.43 | 23.79M |
| August 19, 2025 | 2.4 | 2.46 | 2.46 | 2.47 | 2.38 | 42.94M |
| August 18, 2025 | 2.4 | 2.4 | 2.4 | 2.45 | 2.38 | 36.78M |
| August 15, 2025 | 2.39 | 2.39 | 2.39 | 2.42 | 2.38 | 30.31M |
| August 14, 2025 | 2.46 | 2.4 | 2.4 | 2.47 | 2.39 | 29.18M |
| August 13, 2025 | 2.47 | 2.47 | 2.47 | 2.5 | 2.45 | 22.98M |
| August 12, 2025 | 2.49 | 2.47 | 2.47 | 2.49 | 2.46 | 25.34M |
| August 11, 2025 | 2.46 | 2.49 | 2.49 | 2.49 | 2.43 | 33.76M |
| August 08, 2025 | 2.44 | 2.45 | 2.45 | 2.46 | 2.43 | 21.99M |