2.96
+0.01(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.01 | 2.95 | 2.95 | 3.04 | 2.93 | 14.53M |
| December 03, 2025 | 3.08 | 3 | 3 | 3.08 | 2.99 | 17.3M |
| December 02, 2025 | 3.06 | 3.08 | 3.08 | 3.08 | 3.01 | 16.54M |
| December 01, 2025 | 3.08 | 3.06 | 3.06 | 3.12 | 3.04 | 18.83M |
| November 28, 2025 | 3.01 | 3.06 | 3.06 | 3.07 | 2.98 | 17.26M |
| November 27, 2025 | 3 | 3 | 3 | 3.03 | 2.97 | 17.44M |
| November 26, 2025 | 3.06 | 3 | 3 | 3.12 | 2.99 | 22.61M |
| November 25, 2025 | 2.98 | 3.03 | 3.03 | 3.06 | 2.94 | 26.32M |
| November 24, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.87 | 30.92M |
| November 21, 2025 | 3.07 | 2.89 | 2.89 | 3.11 | 2.86 | 31.6M |
| November 20, 2025 | 3.11 | 3.07 | 3.07 | 3.12 | 3.01 | 21.19M |
| November 19, 2025 | 3.17 | 3.1 | 3.1 | 3.18 | 3.06 | 21.99M |
| November 18, 2025 | 3.21 | 3.17 | 3.17 | 3.23 | 3.12 | 21.94M |
| November 17, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.17 | 17.7M |
| November 14, 2025 | 3.24 | 3.2 | 3.2 | 3.27 | 3.19 | 19.74M |
| November 13, 2025 | 3.16 | 3.22 | 3.22 | 3.23 | 3.13 | 22.58M |
| November 12, 2025 | 3.17 | 3.16 | 3.16 | 3.18 | 3.12 | 22.52M |
| November 11, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.12 | 18.63M |
| November 10, 2025 | 3.14 | 3.15 | 3.15 | 3.17 | 3.11 | 23.09M |
| November 07, 2025 | 3.12 | 3.12 | 3.12 | 3.15 | 3.09 | 19.11M |
| November 06, 2025 | 3.17 | 3.13 | 3.13 | 3.18 | 3.1 | 25.62M |
| November 05, 2025 | 3.13 | 3.16 | 3.16 | 3.21 | 3.1 | 28.41M |
| November 04, 2025 | 3.21 | 3.17 | 3.17 | 3.28 | 3.13 | 49.09M |
| November 03, 2025 | 2.98 | 3.15 | 3.15 | 3.26 | 2.98 | 65.77M |
| October 31, 2025 | 2.93 | 2.98 | 2.98 | 3 | 2.91 | 33.27M |
| October 30, 2025 | 2.96 | 2.91 | 2.91 | 2.97 | 2.9 | 22.05M |
| October 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.9 | 22.24M |
| October 28, 2025 | 2.93 | 2.98 | 2.98 | 2.99 | 2.92 | 21.75M |
| October 27, 2025 | 2.94 | 2.93 | 2.93 | 2.98 | 2.89 | 18.86M |
| October 24, 2025 | 2.95 | 2.94 | 2.94 | 2.99 | 2.92 | 18.02M |
| October 23, 2025 | 2.75 | 2.94 | 2.94 | 2.96 | 2.75 | 18.16M |
| October 22, 2025 | 2.93 | 2.95 | 2.95 | 2.96 | 2.89 | 22.83M |
| October 21, 2025 | 2.83 | 2.91 | 2.91 | 2.91 | 2.78 | 23.27M |
| October 20, 2025 | 2.78 | 2.81 | 2.81 | 2.82 | 2.75 | 26.96M |
| October 17, 2025 | 2.75 | 2.73 | 2.73 | 2.8 | 2.73 | 20.33M |
| October 16, 2025 | 2.8 | 2.75 | 2.75 | 2.81 | 2.74 | 19.85M |
| October 15, 2025 | 2.8 | 2.8 | 2.8 | 2.84 | 2.77 | 17.64M |
| October 14, 2025 | 2.82 | 2.8 | 2.8 | 2.86 | 2.78 | 19.85M |
| October 13, 2025 | 2.67 | 2.8 | 2.8 | 2.81 | 2.66 | 21.99M |
| October 10, 2025 | 2.78 | 2.82 | 2.82 | 2.87 | 2.73 | 23.84M |
| October 09, 2025 | 2.79 | 2.76 | 2.76 | 2.81 | 2.75 | 18.4M |
| September 30, 2025 | 2.81 | 2.79 | 2.79 | 2.84 | 2.78 | 18.31M |
| September 29, 2025 | 2.74 | 2.8 | 2.8 | 2.82 | 2.67 | 25.19M |
| September 26, 2025 | 2.7 | 2.74 | 2.74 | 2.79 | 2.66 | 21.94M |
| September 25, 2025 | 2.73 | 2.72 | 2.72 | 2.78 | 2.7 | 25.43M |
| September 24, 2025 | 2.66 | 2.71 | 2.71 | 2.73 | 2.61 | 28.16M |
| September 23, 2025 | 2.82 | 2.67 | 2.67 | 2.83 | 2.6 | 50.66M |
| September 22, 2025 | 2.9 | 2.83 | 2.83 | 2.9 | 2.78 | 21.39M |
| September 19, 2025 | 2.96 | 2.87 | 2.87 | 2.97 | 2.82 | 28.39M |
| September 18, 2025 | 2.99 | 2.95 | 2.95 | 3.01 | 2.9 | 31.41M |
| September 17, 2025 | 2.97 | 2.98 | 2.98 | 3.01 | 2.92 | 24.88M |
| September 16, 2025 | 2.94 | 2.98 | 2.98 | 2.98 | 2.91 | 29.66M |
| September 15, 2025 | 2.94 | 2.94 | 2.94 | 2.95 | 2.86 | 26.4M |
| September 12, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.89 | 22.55M |
| September 11, 2025 | 2.88 | 2.91 | 2.91 | 2.92 | 2.83 | 31.05M |
| September 10, 2025 | 2.85 | 2.87 | 2.87 | 2.89 | 2.83 | 20.99M |
| September 09, 2025 | 2.82 | 2.84 | 2.84 | 2.87 | 2.8 | 25.24M |
| September 08, 2025 | 2.78 | 2.83 | 2.83 | 2.84 | 2.77 | 27.15M |
| September 05, 2025 | 2.73 | 2.78 | 2.78 | 2.79 | 2.66 | 25.77M |
| September 04, 2025 | 2.7 | 2.73 | 2.73 | 2.78 | 2.69 | 27.9M |