2.99
+0.02(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.95 | 45.97M |
| December 24, 2025 | 2.96 | 2.97 | 2.97 | 2.99 | 2.96 | 40.52M |
| December 23, 2025 | 3.01 | 2.96 | 2.96 | 3.02 | 2.95 | 58.51M |
| December 22, 2025 | 3 | 3.01 | 3.01 | 3.05 | 2.99 | 70.71M |
| December 19, 2025 | 2.9 | 2.99 | 2.99 | 3 | 2.89 | 91.04M |
| December 18, 2025 | 2.87 | 2.89 | 2.89 | 2.92 | 2.86 | 49.45M |
| December 17, 2025 | 2.87 | 2.89 | 2.89 | 2.9 | 2.85 | 52.54M |
| December 16, 2025 | 2.9 | 2.87 | 2.87 | 2.92 | 2.85 | 52.07M |
| December 15, 2025 | 2.89 | 2.89 | 2.89 | 2.92 | 2.86 | 44.49M |
| December 12, 2025 | 2.91 | 2.9 | 2.9 | 2.95 | 2.89 | 57.06M |
| December 11, 2025 | 3.01 | 2.91 | 2.91 | 3.02 | 2.91 | 84.08M |
| December 10, 2025 | 3 | 3.01 | 3.01 | 3.02 | 2.98 | 47.15M |
| December 09, 2025 | 3.03 | 3.01 | 3.01 | 3.05 | 3 | 49.33M |
| December 08, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3.03 | 52.18M |
| December 05, 2025 | 2.99 | 3.04 | 3.04 | 3.05 | 2.97 | 68.62M |
| December 04, 2025 | 3 | 2.99 | 2.99 | 3.03 | 2.98 | 56.2M |
| December 03, 2025 | 3.03 | 3.01 | 3.01 | 3.05 | 3 | 51.42M |
| December 02, 2025 | 3.03 | 3.03 | 3.03 | 3.04 | 2.99 | 58.1M |
| December 01, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 3 | 57.8M |
| November 28, 2025 | 3 | 3.02 | 3.02 | 3.02 | 2.96 | 61.07M |
| November 27, 2025 | 3.02 | 3 | 3 | 3.04 | 3 | 45.9M |
| November 26, 2025 | 2.99 | 3.02 | 3.02 | 3.07 | 2.98 | 71.83M |
| November 25, 2025 | 3.02 | 2.99 | 2.99 | 3.03 | 2.99 | 65.46M |
| November 24, 2025 | 3.01 | 3 | 3 | 3.04 | 2.98 | 54.44M |
| November 21, 2025 | 3.1 | 2.99 | 2.99 | 3.13 | 2.99 | 100.06M |
| November 20, 2025 | 3.15 | 3.13 | 3.13 | 3.19 | 3.1 | 68.82M |
| November 19, 2025 | 3.22 | 3.15 | 3.15 | 3.24 | 3.13 | 85.67M |
| November 18, 2025 | 3.29 | 3.23 | 3.23 | 3.29 | 3.19 | 109.08M |
| November 17, 2025 | 3.23 | 3.29 | 3.29 | 3.29 | 3.22 | 93.97M |
| November 14, 2025 | 3.23 | 3.23 | 3.23 | 3.28 | 3.22 | 79.18M |
| November 13, 2025 | 3.18 | 3.25 | 3.25 | 3.26 | 3.15 | 95.15M |
| November 12, 2025 | 3.26 | 3.18 | 3.18 | 3.26 | 3.17 | 88.85M |
| November 11, 2025 | 3.27 | 3.26 | 3.26 | 3.27 | 3.23 | 71.1M |
| November 10, 2025 | 3.25 | 3.23 | 3.23 | 3.26 | 3.21 | 74.89M |
| November 07, 2025 | 3.27 | 3.25 | 3.25 | 3.29 | 3.24 | 71.76M |
| November 06, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.25 | 106.19M |
| November 05, 2025 | 3.17 | 3.24 | 3.24 | 3.25 | 3.16 | 122.68M |
| November 04, 2025 | 3.19 | 3.2 | 3.2 | 3.23 | 3.17 | 85.84M |
| November 03, 2025 | 3.17 | 3.21 | 3.21 | 3.21 | 3.15 | 70.44M |
| October 31, 2025 | 3.14 | 3.18 | 3.18 | 3.22 | 3.14 | 74.62M |
| October 30, 2025 | 3.17 | 3.15 | 3.15 | 3.2 | 3.14 | 73.58M |
| October 29, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.14 | 67.79M |
| October 28, 2025 | 3.2 | 3.19 | 3.19 | 3.23 | 3.18 | 80.35M |
| October 27, 2025 | 3.22 | 3.17 | 3.17 | 3.23 | 3.15 | 70.53M |
| October 24, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.15 | 57.99M |
| October 23, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.11 | 80.98M |
| October 22, 2025 | 3.16 | 3.19 | 3.19 | 3.25 | 3.15 | 97.24M |
| October 21, 2025 | 3.08 | 3.18 | 3.18 | 3.26 | 3.06 | 110.62M |
| October 20, 2025 | 3.11 | 3.08 | 3.08 | 3.12 | 3.07 | 60.58M |
| October 17, 2025 | 3.19 | 3.06 | 3.06 | 3.2 | 3.05 | 113.47M |
| October 16, 2025 | 3.25 | 3.19 | 3.19 | 3.26 | 3.17 | 75.08M |
| October 15, 2025 | 3.16 | 3.24 | 3.24 | 3.25 | 3.15 | 96.15M |
| October 14, 2025 | 3.24 | 3.16 | 3.16 | 3.29 | 3.15 | 120.45M |
| October 13, 2025 | 3.17 | 3.23 | 3.23 | 3.24 | 3.12 | 122.29M |
| October 10, 2025 | 3.29 | 3.33 | 3.33 | 3.37 | 3.29 | 114.91M |
| October 09, 2025 | 3.28 | 3.31 | 3.31 | 3.32 | 3.25 | 114.47M |
| September 30, 2025 | 3.38 | 3.28 | 3.28 | 3.4 | 3.27 | 168.01M |
| September 29, 2025 | 3.32 | 3.37 | 3.37 | 3.42 | 3.31 | 146.01M |
| September 26, 2025 | 3.32 | 3.33 | 3.33 | 3.45 | 3.31 | 184.49M |
| September 25, 2025 | 3.4 | 3.34 | 3.34 | 3.48 | 3.32 | 184.07M |