2.96
-0.01(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2.96 | 2.96 | 2.96 | 2.98 | 2.95 | 21.91M |
| November 06, 2025 | 2.95 | 2.97 | 2.97 | 2.97 | 2.94 | 22.87M |
| November 05, 2025 | 2.93 | 2.95 | 2.95 | 2.96 | 2.91 | 22.83M |
| November 04, 2025 | 2.93 | 2.93 | 2.93 | 2.94 | 2.91 | 19.26M |
| November 03, 2025 | 2.89 | 2.93 | 2.93 | 2.93 | 2.88 | 22.05M |
| October 31, 2025 | 2.85 | 2.88 | 2.88 | 2.9 | 2.85 | 18.7M |
| October 30, 2025 | 2.89 | 2.86 | 2.86 | 2.91 | 2.85 | 21.94M |
| October 29, 2025 | 2.89 | 2.9 | 2.9 | 2.9 | 2.86 | 13.76M |
| October 28, 2025 | 2.89 | 2.89 | 2.89 | 2.91 | 2.87 | 13.44M |
| October 27, 2025 | 2.91 | 2.89 | 2.89 | 2.92 | 2.88 | 16.72M |
| October 24, 2025 | 2.94 | 2.9 | 2.9 | 2.95 | 2.9 | 17.78M |
| October 23, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.91 | 17.36M |
| October 22, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.91 | 20.45M |
| October 21, 2025 | 2.87 | 2.93 | 2.93 | 2.93 | 2.86 | 27.93M |
| October 20, 2025 | 2.85 | 2.87 | 2.87 | 2.87 | 2.85 | 13.07M |
| October 17, 2025 | 2.86 | 2.85 | 2.85 | 2.89 | 2.84 | 19.73M |
| October 16, 2025 | 2.87 | 2.87 | 2.87 | 2.88 | 2.85 | 14.53M |
| October 15, 2025 | 2.86 | 2.87 | 2.87 | 2.88 | 2.85 | 15.85M |
| October 14, 2025 | 2.87 | 2.86 | 2.86 | 2.88 | 2.85 | 19.27M |
| October 13, 2025 | 2.81 | 2.86 | 2.86 | 2.87 | 2.79 | 19.38M |
| October 10, 2025 | 2.83 | 2.86 | 2.86 | 2.87 | 2.82 | 18.53M |
| October 09, 2025 | 2.84 | 2.83 | 2.83 | 2.84 | 2.81 | 12.24M |
| September 30, 2025 | 2.83 | 2.83 | 2.83 | 2.84 | 2.81 | 14.32M |
| September 29, 2025 | 2.81 | 2.84 | 2.84 | 2.84 | 2.77 | 15.37M |
| September 26, 2025 | 2.81 | 2.81 | 2.81 | 2.83 | 2.79 | 15.12M |
| September 25, 2025 | 2.84 | 2.82 | 2.82 | 2.84 | 2.81 | 17.48M |
| September 24, 2025 | 3.01 | 2.84 | 2.84 | 3.01 | 2.8 | 23.27M |
| September 23, 2025 | 3.01 | 2.83 | 2.83 | 3.01 | 2.79 | 39.52M |
| September 22, 2025 | 2.95 | 2.9 | 2.9 | 2.96 | 2.88 | 31.8M |
| September 19, 2025 | 2.94 | 2.95 | 2.95 | 3.05 | 2.93 | 42.53M |
| September 18, 2025 | 2.94 | 3.01 | 3.01 | 3.07 | 2.94 | 48.6M |
| September 17, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3.01 | 40.13M |
| September 16, 2025 | 2.98 | 3.05 | 3.05 | 3.05 | 2.97 | 57.44M |
| September 15, 2025 | 2.95 | 2.98 | 2.98 | 2.99 | 2.94 | 35.77M |
| September 12, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.92 | 31.02M |
| September 11, 2025 | 2.92 | 2.94 | 2.94 | 2.94 | 2.89 | 20.94M |
| September 10, 2025 | 2.92 | 2.93 | 2.93 | 2.94 | 2.91 | 19.92M |
| September 09, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.9 | 16.95M |
| September 08, 2025 | 2.9 | 2.94 | 2.94 | 2.94 | 2.89 | 19.62M |
| September 05, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.86 | 21.47M |
| September 04, 2025 | 2.87 | 2.89 | 2.89 | 2.91 | 2.86 | 24.88M |
| September 03, 2025 | 2.92 | 2.87 | 2.87 | 2.93 | 2.86 | 26.82M |
| September 02, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.89 | 28.37M |
| September 01, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.88 | 33.92M |
| August 29, 2025 | 2.95 | 2.92 | 2.92 | 2.96 | 2.9 | 29.97M |
| August 28, 2025 | 2.99 | 2.96 | 2.96 | 3.01 | 2.88 | 68.26M |
| August 27, 2025 | 3.08 | 2.99 | 2.99 | 3.08 | 2.99 | 53.92M |
| August 26, 2025 | 3.06 | 3.07 | 3.07 | 3.08 | 3.04 | 36.26M |
| August 25, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3.03 | 37.14M |
| August 22, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 3.01 | 30.1M |
| August 21, 2025 | 3.06 | 3.05 | 3.05 | 3.07 | 3.04 | 27.41M |
| August 20, 2025 | 3.03 | 3.05 | 3.05 | 3.07 | 3.02 | 32.7M |
| August 19, 2025 | 3.01 | 3.04 | 3.04 | 3.06 | 2.99 | 43.68M |
| August 18, 2025 | 3 | 3 | 3 | 3.02 | 2.98 | 36.01M |
| August 15, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.96 | 36.68M |
| August 14, 2025 | 3.06 | 2.97 | 2.97 | 3.06 | 2.97 | 47.79M |
| August 13, 2025 | 3.1 | 3.05 | 3.05 | 3.11 | 3.04 | 43.86M |
| August 12, 2025 | 3.11 | 3.09 | 3.09 | 3.19 | 3.07 | 57.63M |
| August 11, 2025 | 3.09 | 3.11 | 3.11 | 3.12 | 3.08 | 22.18M |
| August 08, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.06 | 28.39M |