2.89
+0.0300001(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 2.87 | 2.86 | 2.86 | 2.87 | 2.83 | 35.15M |
| November 12, 2025 | 2.88 | 2.85 | 2.85 | 2.89 | 2.84 | 35.73M |
| November 11, 2025 | 2.86 | 2.88 | 2.88 | 2.89 | 2.85 | 45.89M |
| November 10, 2025 | 2.84 | 2.86 | 2.86 | 2.87 | 2.82 | 46.2M |
| November 07, 2025 | 2.87 | 2.83 | 2.83 | 2.88 | 2.83 | 76.95M |
| November 06, 2025 | 2.9 | 2.9 | 2.9 | 2.91 | 2.88 | 26.37M |
| November 05, 2025 | 2.87 | 2.91 | 2.91 | 2.91 | 2.86 | 28.2M |
| November 04, 2025 | 2.9 | 2.88 | 2.88 | 2.9 | 2.86 | 28.13M |
| November 03, 2025 | 2.88 | 2.9 | 2.9 | 2.9 | 2.86 | 28.72M |
| October 31, 2025 | 2.83 | 2.88 | 2.88 | 2.88 | 2.83 | 30.81M |
| October 30, 2025 | 2.87 | 2.85 | 2.85 | 2.87 | 2.84 | 29.45M |
| October 29, 2025 | 2.87 | 2.87 | 2.87 | 2.88 | 2.84 | 24.14M |
| October 28, 2025 | 2.89 | 2.88 | 2.88 | 2.9 | 2.86 | 24.83M |
| October 27, 2025 | 2.89 | 2.89 | 2.89 | 2.91 | 2.87 | 33.86M |
| October 24, 2025 | 2.92 | 2.88 | 2.88 | 2.92 | 2.87 | 38.06M |
| October 23, 2025 | 2.89 | 2.92 | 2.92 | 2.92 | 2.87 | 32.49M |
| October 22, 2025 | 2.91 | 2.9 | 2.9 | 2.95 | 2.89 | 35.04M |
| October 21, 2025 | 2.83 | 2.93 | 2.93 | 2.96 | 2.82 | 84.92M |
| October 20, 2025 | 2.82 | 2.82 | 2.82 | 2.83 | 2.81 | 27.08M |
| October 17, 2025 | 2.85 | 2.81 | 2.81 | 2.86 | 2.81 | 34.65M |
| October 16, 2025 | 2.87 | 2.85 | 2.85 | 2.88 | 2.85 | 32.31M |
| October 15, 2025 | 2.86 | 2.87 | 2.87 | 2.88 | 2.85 | 43.17M |
| October 14, 2025 | 2.87 | 2.86 | 2.86 | 2.89 | 2.85 | 45.03M |
| October 13, 2025 | 2.86 | 2.87 | 2.87 | 2.87 | 2.84 | 51.15M |
| October 10, 2025 | 2.89 | 2.9 | 2.9 | 2.92 | 2.87 | 41.86M |
| October 09, 2025 | 2.91 | 2.89 | 2.89 | 2.91 | 2.86 | 52.65M |
| September 30, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.9 | 33.67M |
| September 29, 2025 | 2.95 | 2.93 | 2.93 | 2.95 | 2.91 | 44.52M |
| September 26, 2025 | 2.95 | 2.96 | 2.96 | 2.98 | 2.94 | 32.06M |
| September 25, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.95 | 37.27M |
| September 24, 2025 | 2.96 | 3 | 3 | 3 | 2.95 | 46.03M |
| September 23, 2025 | 2.99 | 2.97 | 2.97 | 3 | 2.93 | 58.3M |
| September 22, 2025 | 3.02 | 3 | 3 | 3.03 | 2.99 | 48.69M |
| September 19, 2025 | 3.04 | 3.02 | 3.02 | 3.06 | 3.01 | 52.09M |
| September 18, 2025 | 3.12 | 3.04 | 3.04 | 3.13 | 3.02 | 82.93M |
| September 17, 2025 | 3.15 | 3.13 | 3.13 | 3.17 | 3.09 | 61.12M |
| September 16, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.12 | 81.51M |
| September 15, 2025 | 3.15 | 3.21 | 3.21 | 3.23 | 3.15 | 107.74M |
| September 12, 2025 | 3.15 | 3.16 | 3.16 | 3.2 | 3.15 | 109.32M |
| September 11, 2025 | 3.1 | 3.18 | 3.18 | 3.25 | 3.1 | 169.85M |
| September 10, 2025 | 3.06 | 3.09 | 3.09 | 3.12 | 3.03 | 66.54M |
| September 09, 2025 | 3.09 | 3.08 | 3.08 | 3.11 | 3.05 | 64.86M |
| September 08, 2025 | 3.01 | 3.09 | 3.09 | 3.13 | 3.01 | 109.25M |
| September 05, 2025 | 2.99 | 3.01 | 3.01 | 3.02 | 2.97 | 38.88M |
| September 04, 2025 | 2.97 | 3 | 3 | 3.04 | 2.96 | 49.32M |
| September 03, 2025 | 3.02 | 2.97 | 2.97 | 3.03 | 2.97 | 47.99M |
| September 02, 2025 | 3.02 | 3.02 | 3.02 | 3.05 | 3 | 48.7M |
| September 01, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3 | 52.47M |
| August 29, 2025 | 3.11 | 3.03 | 3.03 | 3.13 | 3.02 | 73.48M |
| August 28, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3 | 86.93M |
| August 27, 2025 | 3.11 | 3.09 | 3.09 | 3.21 | 3.08 | 131.05M |
| August 26, 2025 | 3.02 | 3.12 | 3.12 | 3.14 | 3 | 130.02M |
| August 25, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3 | 51M |
| August 22, 2025 | 3.04 | 3.02 | 3.02 | 3.06 | 3 | 41.75M |
| August 21, 2025 | 3.01 | 3.03 | 3.03 | 3.05 | 3 | 58.56M |
| August 20, 2025 | 2.99 | 3.01 | 3.01 | 3.01 | 2.98 | 42.17M |
| August 19, 2025 | 3 | 3 | 3 | 3.01 | 2.98 | 38.33M |
| August 18, 2025 | 2.99 | 3 | 3 | 3.01 | 2.98 | 43.11M |
| August 15, 2025 | 2.97 | 2.99 | 2.99 | 2.99 | 2.96 | 25.58M |
| August 14, 2025 | 3.01 | 2.96 | 2.96 | 3.02 | 2.96 | 45.16M |