2.90
+0.01(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2.86 | 2.89 | 2.89 | 2.89 | 2.86 | 17.85M |
| December 23, 2025 | 2.89 | 2.87 | 2.87 | 2.94 | 2.86 | 27.23M |
| December 22, 2025 | 2.9 | 2.89 | 2.89 | 2.9 | 2.85 | 31.97M |
| December 19, 2025 | 2.81 | 2.89 | 2.89 | 2.91 | 2.8 | 35.27M |
| December 18, 2025 | 2.75 | 2.81 | 2.81 | 2.89 | 2.74 | 36.64M |
| December 17, 2025 | 2.8 | 2.78 | 2.78 | 2.86 | 2.72 | 55.38M |
| December 16, 2025 | 2.98 | 2.85 | 2.85 | 2.99 | 2.85 | 50.85M |
| December 15, 2025 | 3.08 | 3 | 3 | 3.08 | 3 | 35.38M |
| December 12, 2025 | 3.07 | 3.08 | 3.08 | 3.09 | 3.06 | 19.02M |
| December 11, 2025 | 3.13 | 3.08 | 3.08 | 3.13 | 3.07 | 21.93M |
| December 10, 2025 | 3.15 | 3.11 | 3.11 | 3.15 | 3.09 | 26.06M |
| December 09, 2025 | 3.18 | 3.15 | 3.15 | 3.18 | 3.15 | 21.24M |
| December 08, 2025 | 3.18 | 3.18 | 3.18 | 3.2 | 3.17 | 18.78M |
| December 05, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.14 | 20.68M |
| December 04, 2025 | 3.17 | 3.17 | 3.17 | 3.19 | 3.14 | 22.56M |
| December 03, 2025 | 3.23 | 3.18 | 3.18 | 3.24 | 3.17 | 32.09M |
| December 02, 2025 | 3.25 | 3.23 | 3.23 | 3.26 | 3.21 | 33.4M |
| December 01, 2025 | 3.27 | 3.28 | 3.28 | 3.33 | 3.22 | 56.55M |
| November 28, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.16 | 26.22M |
| November 27, 2025 | 3.21 | 3.18 | 3.18 | 3.22 | 3.18 | 30.44M |
| November 26, 2025 | 3.22 | 3.21 | 3.21 | 3.24 | 3.2 | 31.56M |
| November 25, 2025 | 3.21 | 3.23 | 3.23 | 3.27 | 3.2 | 37.76M |
| November 24, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.16 | 38.69M |
| November 21, 2025 | 3.23 | 3.22 | 3.22 | 3.3 | 3.15 | 55.85M |
| November 20, 2025 | 3.21 | 3.26 | 3.26 | 3.31 | 3.2 | 89.71M |
| November 19, 2025 | 3.36 | 3.37 | 3.37 | 3.37 | 3.35 | 103.54M |
| November 18, 2025 | 3.22 | 3.21 | 3.21 | 3.26 | 3.2 | 36.83M |
| November 17, 2025 | 3.28 | 3.23 | 3.23 | 3.28 | 3.2 | 61.67M |
| November 14, 2025 | 3.31 | 3.29 | 3.29 | 3.33 | 3.28 | 51.3M |
| November 13, 2025 | 3.31 | 3.33 | 3.33 | 3.37 | 3.28 | 58.92M |
| November 12, 2025 | 3.35 | 3.3 | 3.3 | 3.37 | 3.26 | 66.26M |
| November 11, 2025 | 3.28 | 3.36 | 3.36 | 3.41 | 3.26 | 105.46M |
| November 10, 2025 | 3.21 | 3.31 | 3.31 | 3.31 | 3.11 | 145.73M |
| November 07, 2025 | 3.38 | 3.15 | 3.15 | 3.38 | 3.1 | 92.23M |
| November 06, 2025 | 3.19 | 3.22 | 3.22 | 3.22 | 3.19 | 125.06M |
| November 05, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 95.44M |
| November 04, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 4.4M |
| November 03, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 3.24M |
| October 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 9.24M |
| October 30, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0 |
| October 29, 2025 | 3.84 | 3.77 | 3.77 | 3.85 | 3.75 | 45.92M |
| October 28, 2025 | 3.78 | 3.84 | 3.84 | 3.89 | 3.74 | 88.1M |
| October 27, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.67 | 37.55M |
| October 24, 2025 | 3.67 | 3.67 | 3.67 | 3.7 | 3.66 | 29.98M |
| October 23, 2025 | 3.64 | 3.66 | 3.66 | 3.67 | 3.6 | 28.12M |
| October 22, 2025 | 3.63 | 3.64 | 3.64 | 3.67 | 3.61 | 27.59M |
| October 21, 2025 | 3.57 | 3.64 | 3.64 | 3.64 | 3.55 | 38.27M |
| October 20, 2025 | 3.6 | 3.57 | 3.57 | 3.64 | 3.56 | 29.14M |
| October 17, 2025 | 3.68 | 3.58 | 3.58 | 3.69 | 3.57 | 37.66M |
| October 16, 2025 | 3.72 | 3.67 | 3.67 | 3.75 | 3.67 | 36.08M |
| October 15, 2025 | 3.68 | 3.72 | 3.72 | 3.72 | 3.65 | 35.13M |
| October 14, 2025 | 3.7 | 3.68 | 3.68 | 3.75 | 3.66 | 47.69M |
| October 13, 2025 | 3.63 | 3.69 | 3.69 | 3.7 | 3.56 | 50.36M |
| October 10, 2025 | 3.77 | 3.75 | 3.75 | 3.81 | 3.74 | 59.32M |
| October 09, 2025 | 3.81 | 3.78 | 3.78 | 3.83 | 3.76 | 48.91M |
| September 30, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.79 | 44.22M |
| September 29, 2025 | 3.82 | 3.83 | 3.83 | 3.83 | 3.71 | 53.38M |
| September 26, 2025 | 3.86 | 3.81 | 3.81 | 3.86 | 3.8 | 53.18M |
| September 25, 2025 | 3.92 | 3.88 | 3.88 | 3.92 | 3.85 | 57.61M |
| September 24, 2025 | 3.86 | 3.92 | 3.92 | 3.94 | 3.82 | 61.65M |