2.93
+0.01(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2.93 | 2.93 | 2.93 | 2.98 | 2.87 | 11.6M |
| December 04, 2025 | 3.11 | 2.92 | 2.92 | 3.11 | 2.88 | 13.91M |
| December 03, 2025 | 3.03 | 3.02 | 3.02 | 3.08 | 3.01 | 7.89M |
| December 02, 2025 | 3.08 | 3.04 | 3.04 | 3.09 | 3.03 | 8.8M |
| December 01, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.07 | 9.18M |
| November 28, 2025 | 3.11 | 3.09 | 3.09 | 3.12 | 3.07 | 10.31M |
| November 27, 2025 | 3.15 | 3.1 | 3.1 | 3.18 | 3.09 | 12.57M |
| November 26, 2025 | 3.1 | 3.18 | 3.18 | 3.27 | 3.09 | 19.52M |
| November 25, 2025 | 3.08 | 3.11 | 3.11 | 3.13 | 3.08 | 9.49M |
| November 24, 2025 | 3.05 | 3.08 | 3.08 | 3.11 | 3 | 13.21M |
| November 21, 2025 | 3.12 | 3.03 | 3.03 | 3.18 | 3.02 | 20.05M |
| November 20, 2025 | 3.21 | 3.16 | 3.16 | 3.24 | 3.11 | 23.41M |
| November 19, 2025 | 3.39 | 3.23 | 3.23 | 3.42 | 3.21 | 37.89M |
| November 18, 2025 | 3.25 | 3.38 | 3.38 | 3.43 | 3.25 | 44.71M |
| November 17, 2025 | 3.28 | 3.27 | 3.27 | 3.46 | 3.25 | 24.64M |
| November 14, 2025 | 3.12 | 3.3 | 3.3 | 3.36 | 3.12 | 34.29M |
| November 13, 2025 | 3.15 | 3.2 | 3.2 | 3.21 | 3.04 | 17.41M |
| November 12, 2025 | 3.15 | 3.16 | 3.16 | 3.24 | 3.14 | 17.1M |
| November 11, 2025 | 3.15 | 3.15 | 3.15 | 3.17 | 3.12 | 12.37M |
| November 10, 2025 | 3.09 | 3.14 | 3.14 | 3.18 | 3.09 | 13.72M |
| November 07, 2025 | 3.12 | 3.11 | 3.11 | 3.16 | 3.09 | 14.18M |
| November 06, 2025 | 3.16 | 3.13 | 3.13 | 3.18 | 3.09 | 21.95M |
| November 05, 2025 | 3.2 | 3.16 | 3.16 | 3.22 | 3.11 | 33.27M |
| November 04, 2025 | 3.14 | 3.23 | 3.23 | 3.31 | 3.13 | 51.01M |
| November 03, 2025 | 3.07 | 3.15 | 3.15 | 3.2 | 3.04 | 20.84M |
| October 31, 2025 | 3.05 | 3.06 | 3.06 | 3.1 | 2.99 | 13.12M |
| October 30, 2025 | 3.03 | 3.03 | 3.03 | 3.12 | 3.02 | 19.09M |
| October 29, 2025 | 3.12 | 3.07 | 3.07 | 3.17 | 3.05 | 33.81M |
| October 28, 2025 | 3.12 | 3.2 | 3.2 | 3.2 | 3.07 | 14.16M |
| October 27, 2025 | 3.16 | 3.05 | 3.05 | 3.23 | 3.05 | 40.59M |
| October 24, 2025 | 3.31 | 3.21 | 3.21 | 3.31 | 3.17 | 54.54M |
| October 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 6.89M |
| October 22, 2025 | 3.02 | 3 | 3 | 3.09 | 2.99 | 14.3M |
| October 21, 2025 | 2.95 | 3.02 | 3.02 | 3.09 | 2.93 | 21.97M |
| October 20, 2025 | 2.94 | 2.96 | 2.96 | 3 | 2.86 | 19.7M |
| October 17, 2025 | 2.93 | 2.93 | 2.93 | 3.09 | 2.9 | 41.6M |
| October 16, 2025 | 2.82 | 2.94 | 2.94 | 2.94 | 2.8 | 22.62M |
| October 15, 2025 | 2.78 | 2.8 | 2.8 | 2.8 | 2.76 | 7.18M |
| October 14, 2025 | 2.81 | 2.78 | 2.78 | 2.83 | 2.77 | 9.23M |
| October 13, 2025 | 2.74 | 2.8 | 2.8 | 2.8 | 2.71 | 8.62M |
| October 10, 2025 | 2.81 | 2.82 | 2.82 | 2.87 | 2.78 | 8.2M |
| October 09, 2025 | 2.83 | 2.81 | 2.81 | 2.85 | 2.79 | 9.28M |
| September 30, 2025 | 2.83 | 2.83 | 2.83 | 2.86 | 2.8 | 11.78M |
| September 29, 2025 | 2.8 | 2.83 | 2.83 | 2.86 | 2.74 | 17.84M |
| September 26, 2025 | 2.7 | 2.82 | 2.82 | 2.82 | 2.68 | 19.75M |
| September 25, 2025 | 2.85 | 2.7 | 2.7 | 2.85 | 2.69 | 6.27M |
| September 24, 2025 | 2.64 | 2.72 | 2.72 | 2.74 | 2.62 | 9.49M |
| September 23, 2025 | 2.74 | 2.65 | 2.65 | 2.75 | 2.61 | 15.11M |
| September 22, 2025 | 2.85 | 2.75 | 2.75 | 2.85 | 2.71 | 15.93M |
| September 19, 2025 | 2.89 | 2.85 | 2.85 | 2.89 | 2.84 | 6.59M |
| September 18, 2025 | 2.9 | 2.85 | 2.85 | 2.9 | 2.84 | 11.79M |
| September 17, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.88 | 9.94M |
| September 16, 2025 | 2.88 | 2.9 | 2.9 | 2.9 | 2.87 | 7.9M |
| September 15, 2025 | 2.92 | 2.88 | 2.88 | 2.92 | 2.88 | 13.13M |
| September 12, 2025 | 2.89 | 2.94 | 2.94 | 2.94 | 2.88 | 15.18M |
| September 11, 2025 | 2.86 | 2.89 | 2.89 | 2.89 | 2.85 | 8.59M |
| September 10, 2025 | 2.89 | 2.88 | 2.88 | 2.9 | 2.87 | 7.82M |
| September 09, 2025 | 2.95 | 2.9 | 2.9 | 2.95 | 2.89 | 8.96M |
| September 08, 2025 | 2.88 | 2.92 | 2.92 | 2.92 | 2.87 | 10.34M |
| September 05, 2025 | 2.86 | 2.89 | 2.89 | 2.89 | 2.84 | 9.25M |