2.89
+1.04904e-7(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2.89 | 2.89 | 2.89 | 2.93 | 2.8 | 50.58M |
| January 13, 2026 | 2.94 | 2.91 | 2.91 | 2.96 | 2.9 | 45.04M |
| January 12, 2026 | 2.92 | 2.94 | 2.94 | 2.94 | 2.9 | 43.55M |
| January 09, 2026 | 2.94 | 2.93 | 2.93 | 2.95 | 2.9 | 31.4M |
| January 08, 2026 | 2.87 | 2.94 | 2.94 | 2.95 | 2.85 | 46M |
| January 07, 2026 | 2.91 | 2.88 | 2.88 | 2.94 | 2.87 | 34.63M |
| January 06, 2026 | 2.87 | 2.92 | 2.92 | 2.92 | 2.87 | 39.98M |
| January 05, 2026 | 2.85 | 2.88 | 2.88 | 2.89 | 2.83 | 37.51M |
| December 31, 2025 | 2.85 | 2.85 | 2.85 | 2.86 | 2.78 | 31.18M |
| December 30, 2025 | 2.85 | 2.83 | 2.83 | 2.86 | 2.81 | 26.36M |
| December 29, 2025 | 2.88 | 2.86 | 2.86 | 2.9 | 2.85 | 29.13M |
| December 26, 2025 | 2.88 | 2.89 | 2.89 | 2.92 | 2.86 | 32.91M |
| December 25, 2025 | 2.87 | 2.88 | 2.88 | 2.9 | 2.86 | 27.39M |
| December 24, 2025 | 2.86 | 2.86 | 2.86 | 2.88 | 2.83 | 22.39M |
| December 23, 2025 | 2.91 | 2.86 | 2.86 | 2.91 | 2.85 | 27.51M |
| December 22, 2025 | 2.9 | 2.9 | 2.9 | 2.93 | 2.86 | 29.23M |
| December 19, 2025 | 2.85 | 2.91 | 2.91 | 2.93 | 2.82 | 44.28M |
| December 18, 2025 | 2.83 | 2.85 | 2.85 | 2.89 | 2.83 | 28.1M |
| December 17, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.79 | 36.42M |
| December 16, 2025 | 2.9 | 2.86 | 2.86 | 2.93 | 2.84 | 39.33M |
| December 15, 2025 | 2.89 | 2.9 | 2.9 | 2.93 | 2.87 | 41.63M |
| December 12, 2025 | 2.95 | 2.91 | 2.91 | 2.96 | 2.91 | 53.04M |
| December 11, 2025 | 3.07 | 2.94 | 2.94 | 3.07 | 2.93 | 49.72M |
| December 10, 2025 | 3.03 | 3.07 | 3.07 | 3.11 | 2.99 | 45.28M |
| December 09, 2025 | 3.09 | 3.03 | 3.03 | 3.09 | 3 | 34.33M |
| December 08, 2025 | 3.07 | 3.09 | 3.09 | 3.12 | 3.06 | 36.73M |
| December 05, 2025 | 3.04 | 3.06 | 3.06 | 3.07 | 2.98 | 32.05M |
| December 04, 2025 | 3.1 | 3.04 | 3.04 | 3.12 | 3.03 | 34.86M |
| December 03, 2025 | 3.16 | 3.1 | 3.1 | 3.18 | 3.08 | 33.01M |
| December 02, 2025 | 3.11 | 3.15 | 3.15 | 3.16 | 3.07 | 38.02M |
| December 01, 2025 | 3.15 | 3.12 | 3.12 | 3.19 | 3.11 | 40.63M |
| November 28, 2025 | 3.1 | 3.15 | 3.15 | 3.15 | 3.05 | 38.17M |
| November 27, 2025 | 3.09 | 3.11 | 3.11 | 3.13 | 3.03 | 31.96M |
| November 26, 2025 | 3.11 | 3.12 | 3.12 | 3.19 | 3.1 | 44.56M |
| November 25, 2025 | 3.1 | 3.11 | 3.11 | 3.14 | 3.05 | 37.35M |
| November 24, 2025 | 3.03 | 3.08 | 3.08 | 3.12 | 3.02 | 44.2M |
| November 21, 2025 | 3.11 | 3.04 | 3.04 | 3.19 | 3.03 | 54.59M |
| November 20, 2025 | 3.14 | 3.14 | 3.14 | 3.21 | 3.07 | 53.84M |
| November 19, 2025 | 3.28 | 3.15 | 3.15 | 3.29 | 3.12 | 61.02M |
| November 18, 2025 | 3.42 | 3.28 | 3.28 | 3.45 | 3.23 | 85.97M |
| November 17, 2025 | 3.31 | 3.41 | 3.41 | 3.42 | 3.31 | 55.69M |
| November 14, 2025 | 3.31 | 3.35 | 3.35 | 3.41 | 3.3 | 55.2M |
| November 13, 2025 | 3.26 | 3.32 | 3.32 | 3.32 | 3.21 | 48.78M |
| November 12, 2025 | 3.3 | 3.27 | 3.27 | 3.32 | 3.25 | 42.2M |
| November 11, 2025 | 3.26 | 3.31 | 3.31 | 3.32 | 3.25 | 53.4M |
| November 10, 2025 | 3.27 | 3.26 | 3.26 | 3.27 | 3.2 | 52.57M |
| November 07, 2025 | 3.23 | 3.25 | 3.25 | 3.29 | 3.22 | 60.35M |
| November 06, 2025 | 3.25 | 3.25 | 3.25 | 3.3 | 3.21 | 82.92M |
| November 05, 2025 | 3.19 | 3.25 | 3.25 | 3.33 | 3.16 | 98.51M |
| November 04, 2025 | 3.23 | 3.23 | 3.23 | 3.27 | 3.14 | 114.37M |
| November 03, 2025 | 3.21 | 3.18 | 3.18 | 3.34 | 3.14 | 137.07M |
| October 31, 2025 | 3.23 | 3.11 | 3.11 | 3.23 | 3.08 | 167.64M |
| October 30, 2025 | 3.18 | 3.19 | 3.19 | 3.19 | 3.18 | 51.62M |
| October 29, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.85 | 29.28M |
| October 28, 2025 | 2.91 | 2.9 | 2.9 | 2.92 | 2.88 | 31.75M |
| October 27, 2025 | 2.97 | 2.9 | 2.9 | 2.97 | 2.88 | 42.19M |
| October 24, 2025 | 3.05 | 2.95 | 2.95 | 3.07 | 2.94 | 76.61M |
| October 23, 2025 | 3.1 | 3.06 | 3.06 | 3.18 | 3.02 | 104.58M |
| October 22, 2025 | 2.97 | 3.03 | 3.03 | 3.07 | 2.94 | 50.59M |
| October 21, 2025 | 2.85 | 2.97 | 2.97 | 2.98 | 2.84 | 52.02M |
