2.75
+0.01(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 2.73 | 2.75 | 2.75 | 2.77 | 2.7 | 182.56M |
| November 13, 2025 | 2.7 | 2.74 | 2.74 | 2.75 | 2.66 | 190.44M |
| November 12, 2025 | 2.71 | 2.69 | 2.69 | 2.72 | 2.68 | 86.06M |
| November 11, 2025 | 2.71 | 2.71 | 2.71 | 2.72 | 2.69 | 100.36M |
| November 10, 2025 | 2.69 | 2.72 | 2.72 | 2.72 | 2.67 | 116.42M |
| November 07, 2025 | 2.7 | 2.69 | 2.69 | 2.7 | 2.68 | 78.4M |
| November 06, 2025 | 2.71 | 2.7 | 2.7 | 2.72 | 2.69 | 95.25M |
| November 05, 2025 | 2.7 | 2.71 | 2.71 | 2.74 | 2.68 | 100.2M |
| November 04, 2025 | 2.72 | 2.72 | 2.72 | 2.73 | 2.7 | 74.84M |
| November 03, 2025 | 2.72 | 2.73 | 2.73 | 2.74 | 2.71 | 81.42M |
| October 31, 2025 | 2.68 | 2.72 | 2.72 | 2.73 | 2.68 | 94.53M |
| October 30, 2025 | 2.72 | 2.68 | 2.68 | 2.72 | 2.68 | 108.96M |
| October 29, 2025 | 2.73 | 2.73 | 2.73 | 2.74 | 2.71 | 72.05M |
| October 28, 2025 | 2.76 | 2.73 | 2.73 | 2.77 | 2.72 | 99.26M |
| October 27, 2025 | 2.75 | 2.77 | 2.77 | 2.77 | 2.73 | 129.54M |
| October 24, 2025 | 2.74 | 2.73 | 2.73 | 2.75 | 2.72 | 69.64M |
| October 23, 2025 | 2.72 | 2.74 | 2.74 | 2.74 | 2.69 | 95.55M |
| October 22, 2025 | 2.72 | 2.73 | 2.73 | 2.75 | 2.72 | 76.64M |
| October 21, 2025 | 2.72 | 2.73 | 2.73 | 2.74 | 2.71 | 91.47M |
| October 20, 2025 | 2.72 | 2.72 | 2.72 | 2.75 | 2.71 | 83.21M |
| October 17, 2025 | 2.75 | 2.72 | 2.72 | 2.77 | 2.71 | 128.88M |
| October 16, 2025 | 2.8 | 2.77 | 2.77 | 2.81 | 2.76 | 122.29M |
| October 15, 2025 | 2.8 | 2.81 | 2.81 | 2.81 | 2.77 | 291.69M |
| October 14, 2025 | 2.82 | 2.87 | 2.87 | 3.02 | 2.8 | 453.31M |
| October 13, 2025 | 2.71 | 2.82 | 2.82 | 2.82 | 2.66 | 152.1M |
| October 10, 2025 | 2.78 | 2.8 | 2.8 | 2.81 | 2.76 | 150.02M |
| October 09, 2025 | 2.77 | 2.78 | 2.78 | 2.79 | 2.74 | 150.99M |
| September 30, 2025 | 2.76 | 2.76 | 2.76 | 2.8 | 2.75 | 133.18M |
| September 29, 2025 | 2.81 | 2.76 | 2.76 | 2.81 | 2.72 | 210.27M |
| September 26, 2025 | 2.83 | 2.81 | 2.81 | 2.85 | 2.8 | 140.02M |
| September 25, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.83 | 123.1M |
| September 24, 2025 | 2.83 | 2.86 | 2.86 | 2.87 | 2.81 | 141.91M |
| September 23, 2025 | 2.93 | 2.85 | 2.85 | 2.94 | 2.8 | 289.52M |
| September 22, 2025 | 3 | 2.94 | 2.94 | 3.01 | 2.92 | 198.86M |
| September 19, 2025 | 3.01 | 3.01 | 3.01 | 3.03 | 2.95 | 236.26M |
| September 18, 2025 | 3.04 | 3.02 | 3.02 | 3.1 | 2.99 | 319.05M |
| September 17, 2025 | 3.09 | 3.05 | 3.05 | 3.09 | 3.02 | 219.82M |
| September 16, 2025 | 3.01 | 3.08 | 3.08 | 3.08 | 3.01 | 335.12M |
| September 15, 2025 | 2.99 | 3.02 | 3.02 | 3.08 | 2.98 | 308.84M |
| September 12, 2025 | 2.95 | 2.97 | 2.97 | 3.03 | 2.94 | 271.27M |
| September 11, 2025 | 2.94 | 2.97 | 2.97 | 2.97 | 2.9 | 193.65M |
| September 10, 2025 | 2.91 | 2.95 | 2.95 | 2.97 | 2.9 | 193.54M |
| September 09, 2025 | 2.95 | 2.92 | 2.92 | 2.97 | 2.91 | 179.96M |
| September 08, 2025 | 2.98 | 2.96 | 2.96 | 3 | 2.94 | 204.56M |
| September 05, 2025 | 2.94 | 3 | 3 | 3 | 2.9 | 233.69M |
| September 04, 2025 | 2.95 | 2.94 | 2.94 | 3 | 2.88 | 280.33M |
| September 03, 2025 | 2.97 | 2.95 | 2.95 | 3.05 | 2.93 | 359.65M |
| September 02, 2025 | 3.01 | 2.97 | 2.97 | 3.07 | 2.94 | 302.75M |
| September 01, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 2.98 | 175.01M |
| August 29, 2025 | 3.06 | 3.02 | 3.02 | 3.07 | 2.99 | 247.2M |
| August 28, 2025 | 3.06 | 3.08 | 3.08 | 3.1 | 2.98 | 226.7M |
| August 27, 2025 | 3.14 | 3.07 | 3.07 | 3.19 | 3.06 | 282.07M |
| August 26, 2025 | 3.13 | 3.14 | 3.14 | 3.17 | 3.1 | 209.78M |
| August 25, 2025 | 3.12 | 3.14 | 3.14 | 3.16 | 3.08 | 396.82M |
| August 22, 2025 | 3.04 | 3.11 | 3.11 | 3.11 | 3 | 467.67M |
| August 21, 2025 | 3.01 | 2.99 | 2.99 | 3.03 | 2.97 | 163.81M |
| August 20, 2025 | 2.98 | 3 | 3 | 3 | 2.96 | 168.18M |
| August 19, 2025 | 3 | 3 | 3 | 3.01 | 2.97 | 205.47M |
| August 18, 2025 | 2.9 | 3 | 3 | 3.07 | 2.9 | 495.82M |
| August 15, 2025 | 2.86 | 2.89 | 2.89 | 2.9 | 2.86 | 109.86M |