2.94
+0.06(+2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2.89 | 2.94 | 2.94 | 2.94 | 2.85 | 33.27M |
| December 04, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.86 | 37.68M |
| December 03, 2025 | 2.97 | 2.91 | 2.91 | 2.98 | 2.91 | 46M |
| December 02, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.96 | 35.45M |
| December 01, 2025 | 2.99 | 3.01 | 3.01 | 3.02 | 2.96 | 44.97M |
| November 28, 2025 | 2.94 | 2.98 | 2.98 | 2.99 | 2.92 | 42.88M |
| November 27, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.94 | 57.01M |
| November 26, 2025 | 2.99 | 3 | 3 | 3.16 | 2.97 | 93.87M |
| November 25, 2025 | 2.93 | 2.99 | 2.99 | 3.01 | 2.93 | 57.78M |
| November 24, 2025 | 2.87 | 2.93 | 2.93 | 2.94 | 2.84 | 53.79M |
| November 21, 2025 | 2.93 | 2.84 | 2.84 | 2.96 | 2.84 | 54.4M |
| November 20, 2025 | 2.97 | 2.95 | 2.95 | 2.98 | 2.92 | 38.62M |
| November 19, 2025 | 3.01 | 2.96 | 2.96 | 3.02 | 2.94 | 43.49M |
| November 18, 2025 | 3.04 | 3.01 | 3.01 | 3.05 | 2.98 | 62.33M |
| November 17, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 2.99 | 52.71M |
| November 14, 2025 | 3 | 3.01 | 3.01 | 3.03 | 2.99 | 53.53M |
| November 13, 2025 | 2.93 | 3.01 | 3.01 | 3.05 | 2.93 | 82.07M |
| November 12, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.93 | 59.21M |
| November 11, 2025 | 2.93 | 2.95 | 2.95 | 2.97 | 2.91 | 61.93M |
| November 10, 2025 | 2.88 | 2.92 | 2.92 | 2.94 | 2.87 | 62.66M |
| November 07, 2025 | 2.93 | 2.88 | 2.88 | 2.94 | 2.86 | 101.43M |
| November 06, 2025 | 3.06 | 2.95 | 2.95 | 3.1 | 2.93 | 158.3M |
| November 05, 2025 | 3 | 3.07 | 3.07 | 3.12 | 2.98 | 184.02M |
| November 04, 2025 | 3.21 | 2.99 | 2.99 | 3.21 | 2.99 | 235.34M |
| November 03, 2025 | 3.27 | 3.32 | 3.32 | 3.33 | 3.25 | 37.34M |
| October 31, 2025 | 3.21 | 3.27 | 3.27 | 3.34 | 3.21 | 41.77M |
| October 30, 2025 | 3.28 | 3.22 | 3.22 | 3.28 | 3.2 | 52.78M |
| October 29, 2025 | 3.35 | 3.31 | 3.31 | 3.36 | 3.29 | 34.18M |
| October 28, 2025 | 3.35 | 3.36 | 3.36 | 3.38 | 3.32 | 31.09M |
| October 27, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.33 | 34.71M |
| October 24, 2025 | 3.38 | 3.38 | 3.38 | 3.49 | 3.35 | 43.08M |
| October 23, 2025 | 3.33 | 3.36 | 3.36 | 3.37 | 3.29 | 46.04M |
| October 22, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.28 | 40.23M |
| October 21, 2025 | 3.24 | 3.3 | 3.3 | 3.31 | 3.23 | 33.7M |
| October 20, 2025 | 3.22 | 3.23 | 3.23 | 3.25 | 3.2 | 37.11M |
| October 17, 2025 | 3.28 | 3.2 | 3.2 | 3.29 | 3.19 | 35.9M |
| October 16, 2025 | 3.32 | 3.27 | 3.27 | 3.32 | 3.26 | 24.49M |
| October 15, 2025 | 3.27 | 3.32 | 3.32 | 3.33 | 3.26 | 28.66M |
| October 14, 2025 | 3.36 | 3.27 | 3.27 | 3.37 | 3.26 | 45.99M |
| October 13, 2025 | 3.3 | 3.34 | 3.34 | 3.35 | 3.25 | 42.4M |
| October 10, 2025 | 3.42 | 3.4 | 3.4 | 3.44 | 3.39 | 41.7M |
| October 09, 2025 | 3.45 | 3.44 | 3.44 | 3.46 | 3.4 | 38.09M |
| September 30, 2025 | 3.45 | 3.43 | 3.43 | 3.49 | 3.42 | 29.58M |
| September 29, 2025 | 3.4 | 3.42 | 3.42 | 3.42 | 3.33 | 36.52M |
| September 26, 2025 | 3.47 | 3.4 | 3.4 | 3.48 | 3.4 | 45.13M |
| September 25, 2025 | 3.55 | 3.49 | 3.49 | 3.58 | 3.49 | 47.85M |
| September 24, 2025 | 3.48 | 3.57 | 3.57 | 3.57 | 3.46 | 59.21M |
| September 23, 2025 | 3.55 | 3.52 | 3.52 | 3.74 | 3.43 | 88.83M |
| September 22, 2025 | 3.53 | 3.55 | 3.55 | 3.56 | 3.49 | 47.07M |
| September 19, 2025 | 3.61 | 3.52 | 3.52 | 3.65 | 3.51 | 64.78M |
| September 18, 2025 | 3.51 | 3.62 | 3.62 | 3.74 | 3.51 | 112.2M |
| September 17, 2025 | 3.64 | 3.71 | 3.71 | 3.85 | 3.6 | 120.84M |
| September 16, 2025 | 3.57 | 3.66 | 3.66 | 3.67 | 3.52 | 96.84M |
| September 15, 2025 | 3.55 | 3.57 | 3.57 | 3.6 | 3.49 | 72.83M |
| September 12, 2025 | 3.51 | 3.54 | 3.54 | 3.62 | 3.5 | 93.22M |
| September 11, 2025 | 3.45 | 3.48 | 3.48 | 3.48 | 3.36 | 75.42M |
| September 10, 2025 | 3.5 | 3.5 | 3.5 | 3.54 | 3.49 | 35.54M |
| September 09, 2025 | 3.58 | 3.49 | 3.49 | 3.58 | 3.48 | 52.33M |
| September 08, 2025 | 3.59 | 3.58 | 3.58 | 3.6 | 3.54 | 54.5M |
| September 05, 2025 | 3.51 | 3.59 | 3.59 | 3.6 | 3.44 | 58.46M |