2.87
-0.01(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2.89 | 2.87 | 2.87 | 2.89 | 2.85 | 9.48M |
| December 24, 2025 | 2.87 | 2.88 | 2.88 | 2.9 | 2.85 | 8.61M |
| December 23, 2025 | 2.91 | 2.89 | 2.89 | 2.92 | 2.87 | 10.03M |
| December 22, 2025 | 2.92 | 2.92 | 2.92 | 2.94 | 2.91 | 10.59M |
| December 19, 2025 | 2.86 | 2.92 | 2.92 | 2.93 | 2.86 | 12.94M |
| December 18, 2025 | 2.85 | 2.86 | 2.86 | 2.9 | 2.81 | 11.88M |
| December 17, 2025 | 2.82 | 2.83 | 2.83 | 2.85 | 2.77 | 13.07M |
| December 16, 2025 | 2.89 | 2.82 | 2.82 | 2.89 | 2.81 | 14.83M |
| December 15, 2025 | 2.86 | 2.9 | 2.9 | 2.91 | 2.8 | 18.27M |
| December 12, 2025 | 2.91 | 2.85 | 2.85 | 2.93 | 2.85 | 21.52M |
| December 11, 2025 | 3 | 2.91 | 2.91 | 3.01 | 2.91 | 22.08M |
| December 10, 2025 | 3 | 3 | 3 | 3.03 | 2.97 | 16.22M |
| December 09, 2025 | 3.04 | 3.01 | 3.01 | 3.05 | 2.99 | 16.68M |
| December 08, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3.01 | 20.8M |
| December 05, 2025 | 3.03 | 3.05 | 3.05 | 3.06 | 3 | 18.97M |
| December 04, 2025 | 3.12 | 3.03 | 3.03 | 3.12 | 3.03 | 18.28M |
| December 03, 2025 | 3.2 | 3.11 | 3.11 | 3.2 | 3.1 | 16.47M |
| December 02, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.12 | 13.64M |
| December 01, 2025 | 3.17 | 3.16 | 3.16 | 3.21 | 3.15 | 16.29M |
| November 28, 2025 | 3.12 | 3.17 | 3.17 | 3.17 | 3.08 | 16.85M |
| November 27, 2025 | 3.13 | 3.12 | 3.12 | 3.15 | 3.09 | 12.65M |
| November 26, 2025 | 3.15 | 3.12 | 3.12 | 3.2 | 3.11 | 15.79M |
| November 25, 2025 | 3.11 | 3.15 | 3.15 | 3.18 | 3.09 | 18.33M |
| November 24, 2025 | 3.07 | 3.1 | 3.1 | 3.13 | 3.03 | 24.8M |
| November 21, 2025 | 3.14 | 3.03 | 3.03 | 3.21 | 3.02 | 27.45M |
| November 20, 2025 | 3.17 | 3.15 | 3.15 | 3.19 | 3.1 | 17.02M |
| November 19, 2025 | 3.25 | 3.16 | 3.16 | 3.26 | 3.15 | 19.79M |
| November 18, 2025 | 3.28 | 3.27 | 3.27 | 3.31 | 3.22 | 22.1M |
| November 17, 2025 | 3.18 | 3.29 | 3.29 | 3.31 | 3.17 | 37.2M |
| November 14, 2025 | 3.18 | 3.19 | 3.19 | 3.21 | 3.16 | 18.07M |
| November 13, 2025 | 3.14 | 3.18 | 3.18 | 3.18 | 3.12 | 15.72M |
| November 12, 2025 | 3.17 | 3.14 | 3.14 | 3.19 | 3.13 | 14.36M |
| November 11, 2025 | 3.13 | 3.16 | 3.16 | 3.17 | 3.12 | 20.81M |
| November 10, 2025 | 3.11 | 3.13 | 3.13 | 3.15 | 3.09 | 20.27M |
| November 07, 2025 | 3.11 | 3.12 | 3.12 | 3.14 | 3.09 | 16.84M |
| November 06, 2025 | 3.15 | 3.11 | 3.11 | 3.15 | 3.08 | 16.36M |
| November 05, 2025 | 3.08 | 3.14 | 3.14 | 3.15 | 3.07 | 27.26M |
| November 04, 2025 | 3.08 | 3.1 | 3.1 | 3.12 | 3.04 | 30.66M |
| November 03, 2025 | 3.04 | 3.06 | 3.06 | 3.07 | 3.03 | 18.48M |
| October 31, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.98 | 17.65M |
| October 30, 2025 | 3.04 | 2.99 | 2.99 | 3.04 | 2.99 | 16.21M |
| October 29, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3.02 | 15.31M |
| October 28, 2025 | 3.07 | 3.07 | 3.07 | 3.09 | 3.04 | 15.98M |
| October 27, 2025 | 3.07 | 3.06 | 3.06 | 3.1 | 3.02 | 21.67M |
| October 24, 2025 | 3.08 | 3.06 | 3.06 | 3.1 | 3.03 | 19.74M |
| October 23, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.04 | 15.83M |
| October 22, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3.03 | 28.22M |
| October 21, 2025 | 2.95 | 3.05 | 3.05 | 3.05 | 2.94 | 27.54M |
| October 20, 2025 | 2.91 | 2.94 | 2.94 | 2.94 | 2.9 | 10.96M |
| October 17, 2025 | 2.91 | 2.9 | 2.9 | 2.95 | 2.9 | 10.01M |
| October 16, 2025 | 2.96 | 2.92 | 2.92 | 2.97 | 2.91 | 10.15M |
| October 15, 2025 | 2.93 | 2.96 | 2.96 | 2.97 | 2.92 | 12.89M |
| October 14, 2025 | 2.97 | 2.93 | 2.93 | 3 | 2.92 | 15.9M |
| October 13, 2025 | 2.82 | 2.96 | 2.96 | 2.97 | 2.82 | 20.13M |
| October 10, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.94 | 28.78M |
| October 09, 2025 | 3.02 | 2.96 | 2.96 | 3.03 | 2.94 | 23.47M |
| September 30, 2025 | 3.01 | 2.99 | 2.99 | 3.07 | 2.99 | 13.44M |
| September 29, 2025 | 2.99 | 3 | 3 | 3 | 2.94 | 17.79M |
| September 26, 2025 | 3.02 | 2.99 | 2.99 | 3.04 | 2.99 | 13.53M |
| September 25, 2025 | 3.05 | 3.01 | 3.01 | 3.06 | 3.01 | 12.14M |