2.96
-0.06(-1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.94 | 2.96 | 2.96 | 3.03 | 2.94 | 116.03M |
| December 03, 2025 | 3.1 | 3.02 | 3.02 | 3.12 | 3.01 | 146.23M |
| December 02, 2025 | 3.22 | 3.11 | 3.11 | 3.24 | 3.09 | 238.24M |
| December 01, 2025 | 3.18 | 3.21 | 3.21 | 3.25 | 3.14 | 362.86M |
| November 28, 2025 | 2.94 | 3.04 | 3.04 | 3.04 | 2.93 | 122.36M |
| November 27, 2025 | 2.94 | 2.95 | 2.95 | 2.97 | 2.92 | 68.23M |
| November 26, 2025 | 2.95 | 2.94 | 2.94 | 2.98 | 2.93 | 56.49M |
| November 25, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.92 | 84.62M |
| November 24, 2025 | 2.88 | 2.93 | 2.93 | 2.97 | 2.88 | 119.2M |
| November 21, 2025 | 2.92 | 2.87 | 2.87 | 2.95 | 2.87 | 129.2M |
| November 20, 2025 | 2.98 | 2.94 | 2.94 | 2.98 | 2.92 | 83.75M |
| November 19, 2025 | 3.02 | 2.98 | 2.98 | 3.04 | 2.94 | 129.83M |
| November 18, 2025 | 3.08 | 3.03 | 3.03 | 3.1 | 3.02 | 95.71M |
| November 17, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.06 | 77.86M |
| November 14, 2025 | 3.11 | 3.09 | 3.09 | 3.14 | 3.09 | 85.4M |
| November 13, 2025 | 3.1 | 3.12 | 3.12 | 3.13 | 3.07 | 98.36M |
| November 12, 2025 | 3.14 | 3.12 | 3.12 | 3.16 | 3.09 | 122.5M |
| November 11, 2025 | 2.94 | 3.13 | 3.13 | 3.16 | 2.94 | 180.12M |
| November 10, 2025 | 2.99 | 3.05 | 3.05 | 3.05 | 2.97 | 119.01M |
| November 07, 2025 | 2.94 | 2.99 | 2.99 | 3 | 2.94 | 122.92M |
| November 06, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.92 | 69.62M |
| November 05, 2025 | 2.91 | 2.94 | 2.94 | 2.95 | 2.9 | 68.33M |
| November 04, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.91 | 58.85M |
| November 03, 2025 | 2.9 | 2.94 | 2.94 | 2.95 | 2.89 | 67.73M |
| October 31, 2025 | 2.88 | 2.91 | 2.91 | 2.92 | 2.87 | 61.57M |
| October 30, 2025 | 2.91 | 2.88 | 2.88 | 2.92 | 2.88 | 96.18M |
| October 29, 2025 | 2.95 | 2.92 | 2.92 | 2.95 | 2.86 | 159.77M |
| October 28, 2025 | 2.98 | 2.96 | 2.96 | 2.98 | 2.95 | 59.9M |
| October 27, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.95 | 101.46M |
| October 24, 2025 | 2.98 | 2.97 | 2.97 | 3.01 | 2.96 | 85.7M |
| October 23, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.95 | 79.5M |
| October 22, 2025 | 2.97 | 2.96 | 2.96 | 3.01 | 2.96 | 82.5M |
| October 21, 2025 | 2.96 | 2.97 | 2.97 | 2.98 | 2.95 | 75.73M |
| October 20, 2025 | 2.97 | 2.97 | 2.97 | 2.98 | 2.95 | 65.81M |
| 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 |