2.97
+0.01(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2.97 | 2.96 | 2.96 | 2.99 | 2.95 | 92.17M |
| October 16, 2025 | 2.99 | 2.97 | 2.97 | 3 | 2.96 | 74.44M |
| October 15, 2025 | 2.99 | 2.98 | 2.98 | 3.01 | 2.96 | 99.69M |
| October 14, 2025 | 3.01 | 3.01 | 3.01 | 3.04 | 2.99 | 105.64M |
| October 13, 2025 | 2.97 | 3 | 3 | 3.01 | 2.94 | 110.78M |
| October 10, 2025 | 3 | 3.01 | 3.01 | 3.06 | 3 | 100M |
| October 09, 2025 | 2.97 | 3.02 | 3.02 | 3.02 | 2.95 | 123.52M |
| September 30, 2025 | 2.99 | 2.98 | 2.98 | 2.99 | 2.96 | 67.78M |
| September 29, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.95 | 95.36M |
| September 26, 2025 | 2.99 | 2.99 | 2.99 | 3.03 | 2.96 | 97.26M |
| September 25, 2025 | 3.03 | 2.98 | 2.98 | 3.05 | 2.97 | 120.31M |
| September 24, 2025 | 2.99 | 3.01 | 3.01 | 3.02 | 2.98 | 84.03M |
| September 23, 2025 | 3.01 | 3 | 3 | 3.02 | 2.94 | 117.57M |
| September 22, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 2.98 | 95.77M |
| September 19, 2025 | 3.12 | 3.04 | 3.04 | 3.12 | 3.02 | 98.12M |
| September 18, 2025 | 3.12 | 3.05 | 3.05 | 3.12 | 3.02 | 152.44M |
| September 17, 2025 | 3.14 | 3.13 | 3.13 | 3.16 | 3.09 | 114.36M |
| September 16, 2025 | 3.19 | 3.14 | 3.14 | 3.19 | 3.1 | 170.12M |
| September 15, 2025 | 3.18 | 3.2 | 3.2 | 3.22 | 3.15 | 196.68M |
| September 12, 2025 | 3.12 | 3.17 | 3.17 | 3.2 | 3.1 | 220.14M |
| September 11, 2025 | 3.07 | 3.13 | 3.13 | 3.15 | 3.07 | 225.76M |
| September 10, 2025 | 3.05 | 3.08 | 3.08 | 3.09 | 3.02 | 116.31M |
| September 09, 2025 | 3.08 | 3.06 | 3.06 | 3.12 | 3.04 | 137.73M |
| September 08, 2025 | 3 | 3.07 | 3.07 | 3.14 | 3 | 250.62M |
| September 05, 2025 | 2.94 | 2.97 | 2.97 | 2.97 | 2.9 | 95.88M |
| September 04, 2025 | 2.94 | 2.95 | 2.95 | 2.98 | 2.92 | 122.28M |
| September 03, 2025 | 2.99 | 2.93 | 2.93 | 3 | 2.92 | 133.35M |
| September 02, 2025 | 3 | 2.99 | 2.99 | 3.04 | 2.98 | 143.19M |
| September 01, 2025 | 3.04 | 3 | 3 | 3.05 | 2.98 | 140.7M |
| August 29, 2025 | 3.03 | 3.06 | 3.06 | 3.12 | 3.01 | 186.16M |
| August 28, 2025 | 3.03 | 3.04 | 3.04 | 3.11 | 2.97 | 233.39M |
| August 27, 2025 | 2.97 | 3.04 | 3.04 | 3.27 | 2.97 | 437.55M |
| August 26, 2025 | 2.93 | 2.99 | 2.99 | 3.02 | 2.92 | 218.62M |
| August 25, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.92 | 119.47M |
| August 22, 2025 | 2.92 | 2.92 | 2.92 | 2.94 | 2.88 | 118.79M |
| August 21, 2025 | 2.88 | 2.9 | 2.9 | 2.93 | 2.87 | 128.97M |
| August 20, 2025 | 2.84 | 2.87 | 2.87 | 2.87 | 2.83 | 69.13M |
| August 19, 2025 | 2.85 | 2.85 | 2.85 | 2.88 | 2.84 | 98.82M |
| August 18, 2025 | 2.83 | 2.85 | 2.85 | 2.88 | 2.83 | 86.97M |
| August 15, 2025 | 2.82 | 2.83 | 2.83 | 2.84 | 2.81 | 73.63M |
| August 14, 2025 | 2.85 | 2.82 | 2.82 | 2.87 | 2.82 | 79.26M |
| August 13, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.83 | 78.98M |
| August 12, 2025 | 2.87 | 2.86 | 2.86 | 2.9 | 2.85 | 62.71M |
| August 11, 2025 | 2.89 | 2.88 | 2.88 | 2.9 | 2.86 | 81.36M |
| August 08, 2025 | 2.85 | 2.88 | 2.88 | 2.89 | 2.84 | 62.54M |
| August 07, 2025 | 2.83 | 2.85 | 2.85 | 2.86 | 2.82 | 66.28M |
| August 06, 2025 | 2.84 | 2.83 | 2.83 | 2.84 | 2.82 | 39.1M |
| August 05, 2025 | 2.82 | 2.84 | 2.84 | 2.86 | 2.81 | 57.79M |
| August 04, 2025 | 2.82 | 2.82 | 2.82 | 2.83 | 2.8 | 67.4M |
| August 01, 2025 | 2.83 | 2.82 | 2.82 | 2.86 | 2.82 | 61.84M |
| July 31, 2025 | 2.88 | 2.83 | 2.83 | 2.89 | 2.82 | 105.24M |
| July 30, 2025 | 2.86 | 2.89 | 2.89 | 2.92 | 2.86 | 68.8M |
| July 29, 2025 | 2.89 | 2.88 | 2.88 | 2.89 | 2.84 | 68.2M |
| July 28, 2025 | 2.91 | 2.89 | 2.89 | 2.93 | 2.88 | 65.36M |
| July 25, 2025 | 2.95 | 2.92 | 2.92 | 2.97 | 2.91 | 108.37M |
| July 24, 2025 | 2.89 | 2.92 | 2.92 | 2.93 | 2.87 | 106.35M |
| July 23, 2025 | 2.97 | 2.9 | 2.9 | 3 | 2.89 | 159.89M |
| July 22, 2025 | 2.86 | 2.93 | 2.93 | 2.94 | 2.84 | 173.33M |
| July 21, 2025 | 2.82 | 2.87 | 2.87 | 2.87 | 2.81 | 127.19M |
| July 18, 2025 | 2.81 | 2.82 | 2.82 | 2.84 | 2.8 | 77.8M |