2.61
-0.14(-5.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.05 | 2.75 | 2.75 | 3.05 | 2.75 | 16.92M |
| December 03, 2025 | 3.05 | 2.89 | 2.89 | 3.05 | 2.87 | 11.98M |
| December 02, 2025 | 2.99 | 2.94 | 2.94 | 2.99 | 2.9 | 12.3M |
| December 01, 2025 | 3 | 3.01 | 3.01 | 3.08 | 2.99 | 8.8M |
| November 28, 2025 | 3.05 | 3.06 | 3.06 | 3.09 | 3.01 | 8.48M |
| November 27, 2025 | 3.11 | 3.03 | 3.03 | 3.11 | 3.02 | 9.33M |
| November 26, 2025 | 3.18 | 3.1 | 3.1 | 3.18 | 3.09 | 10.86M |
| November 25, 2025 | 3.18 | 3.21 | 3.21 | 3.22 | 3.14 | 9.59M |
| November 24, 2025 | 3.14 | 3.2 | 3.2 | 3.25 | 2.99 | 13.01M |
| November 21, 2025 | 3.13 | 3.13 | 3.13 | 3.21 | 3.08 | 10.56M |
| November 20, 2025 | 3.21 | 3.15 | 3.15 | 3.24 | 3.11 | 10.75M |
| November 19, 2025 | 3.25 | 3.21 | 3.21 | 3.3 | 3.17 | 10.02M |
| November 18, 2025 | 3.28 | 3.24 | 3.24 | 3.32 | 3.16 | 14.3M |
| November 17, 2025 | 3.35 | 3.32 | 3.32 | 3.35 | 3.22 | 15.68M |
| November 14, 2025 | 3.35 | 3.39 | 3.39 | 3.48 | 3.34 | 16.97M |
| November 13, 2025 | 3.3 | 3.36 | 3.36 | 3.48 | 3.3 | 21.96M |
| November 12, 2025 | 3.22 | 3.38 | 3.38 | 3.38 | 3.17 | 16.99M |
| November 11, 2025 | 3.26 | 3.22 | 3.22 | 3.34 | 3.21 | 12.3M |
| November 10, 2025 | 3.19 | 3.27 | 3.27 | 3.27 | 3.14 | 14.85M |
| November 07, 2025 | 3.3 | 3.31 | 3.31 | 3.39 | 3.26 | 14.68M |
| November 06, 2025 | 3.36 | 3.26 | 3.26 | 3.41 | 3.19 | 18.5M |
| November 05, 2025 | 3.3 | 3.34 | 3.34 | 3.48 | 3.27 | 22.16M |
| November 04, 2025 | 3.56 | 3.42 | 3.42 | 3.56 | 3.32 | 36.29M |
| November 03, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.6M |
| October 31, 2025 | 3.08 | 3.23 | 3.23 | 3.23 | 3.08 | 6.76M |
| October 30, 2025 | 3.06 | 3.08 | 3.08 | 3.17 | 3.05 | 16.46M |
| October 29, 2025 | 3.23 | 3.09 | 3.09 | 3.24 | 3.09 | 18.76M |
| October 28, 2025 | 3.22 | 3.25 | 3.25 | 3.44 | 3.18 | 29.17M |
| October 27, 2025 | 3.35 | 3.35 | 3.35 | 3.52 | 3.35 | 30.44M |
| October 24, 2025 | 3.71 | 3.53 | 3.53 | 3.72 | 3.43 | 45.1M |
| October 23, 2025 | 3.52 | 3.54 | 3.54 | 3.54 | 3.47 | 14.65M |
| October 22, 2025 | 3.3 | 3.37 | 3.37 | 3.37 | 3.29 | 18.75M |
| October 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.14 | 11.52M |
| October 20, 2025 | 2.94 | 3.06 | 3.06 | 3.06 | 2.94 | 10.64M |
| October 17, 2025 | 3.06 | 2.91 | 2.91 | 3.09 | 2.91 | 30.13M |
| October 16, 2025 | 2.89 | 3.06 | 3.06 | 3.06 | 2.87 | 28.37M |
| October 15, 2025 | 2.84 | 2.91 | 2.91 | 3.03 | 2.84 | 32.62M |
| October 14, 2025 | 2.84 | 2.99 | 2.99 | 2.99 | 2.84 | 23.72M |
| October 13, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.89M |
| October 10, 2025 | 3 | 3 | 3 | 3 | 3 | 2.41M |
| October 09, 2025 | 3.33 | 3.16 | 3.16 | 3.37 | 3.16 | 15.8M |
| September 30, 2025 | 3.22 | 3.33 | 3.33 | 3.33 | 3.21 | 8.81M |
| September 29, 2025 | 3.24 | 3.17 | 3.17 | 3.24 | 3.09 | 14.88M |
| September 26, 2025 | 3.4 | 3.25 | 3.25 | 3.43 | 3.23 | 17.97M |
| September 25, 2025 | 3.51 | 3.4 | 3.4 | 3.54 | 3.34 | 21.57M |
| September 24, 2025 | 3.5 | 3.52 | 3.52 | 3.66 | 3.5 | 19.47M |
| September 23, 2025 | 3.9 | 3.68 | 3.68 | 3.9 | 3.68 | 5.43M |
| September 22, 2025 | 3.81 | 3.87 | 3.87 | 3.91 | 3.75 | 7.45M |
| September 19, 2025 | 3.9 | 3.78 | 3.78 | 3.94 | 3.74 | 10.42M |
| September 18, 2025 | 4.06 | 3.92 | 3.92 | 4.09 | 3.91 | 12.03M |
| September 17, 2025 | 4.09 | 4.07 | 4.07 | 4.18 | 4.06 | 6.8M |
| September 16, 2025 | 4.15 | 4.09 | 4.09 | 4.17 | 4.06 | 9.89M |
| September 15, 2025 | 4.3 | 4.2 | 4.2 | 4.41 | 4.12 | 16.93M |
| September 12, 2025 | 4.06 | 4.21 | 4.21 | 4.21 | 4.01 | 7.58M |
| September 11, 2025 | 4.05 | 4.01 | 4.01 | 4.09 | 3.93 | 10.64M |
| September 10, 2025 | 4.23 | 4.06 | 4.06 | 4.25 | 4.04 | 14.76M |
| September 09, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.12 | 9M |
| September 08, 2025 | 4.21 | 4.25 | 4.25 | 4.35 | 4.17 | 9.82M |
| September 05, 2025 | 4.12 | 4.22 | 4.22 | 4.33 | 4.11 | 14.71M |
| September 04, 2025 | 4.41 | 4.32 | 4.32 | 4.49 | 4.32 | 16.8M |
