2.73
-0.02(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.8 | 2.75 | 2.75 | 2.8 | 2.71 | 18.78M |
| December 03, 2025 | 2.78 | 2.74 | 2.74 | 2.8 | 2.73 | 20.39M |
| December 02, 2025 | 2.84 | 2.78 | 2.78 | 2.84 | 2.77 | 19.94M |
| December 01, 2025 | 2.87 | 2.85 | 2.85 | 2.9 | 2.83 | 21.75M |
| November 28, 2025 | 2.8 | 2.84 | 2.84 | 2.87 | 2.78 | 24.64M |
| November 27, 2025 | 2.83 | 2.8 | 2.8 | 2.86 | 2.79 | 40.41M |
| November 26, 2025 | 2.73 | 2.87 | 2.87 | 2.87 | 2.72 | 60.47M |
| November 25, 2025 | 2.72 | 2.73 | 2.73 | 2.75 | 2.7 | 23.08M |
| November 24, 2025 | 2.72 | 2.72 | 2.72 | 2.75 | 2.64 | 29.78M |
| November 21, 2025 | 2.78 | 2.71 | 2.71 | 2.81 | 2.69 | 33.86M |
| November 20, 2025 | 2.82 | 2.82 | 2.82 | 2.84 | 2.77 | 29.51M |
| November 19, 2025 | 2.87 | 2.84 | 2.84 | 2.89 | 2.8 | 31.67M |
| November 18, 2025 | 2.98 | 2.87 | 2.87 | 2.99 | 2.86 | 48.58M |
| November 17, 2025 | 2.96 | 2.99 | 2.99 | 3.04 | 2.96 | 33.22M |
| November 14, 2025 | 2.96 | 3.01 | 3.01 | 3.04 | 2.96 | 38.33M |
| November 13, 2025 | 2.96 | 2.98 | 2.98 | 3.01 | 2.96 | 29.67M |
| November 12, 2025 | 3.04 | 2.98 | 2.98 | 3.04 | 2.96 | 36.6M |
| November 11, 2025 | 2.98 | 3.02 | 3.02 | 3.08 | 2.95 | 43.19M |
| November 10, 2025 | 2.99 | 2.99 | 2.99 | 3.01 | 2.96 | 27.21M |
| November 07, 2025 | 3 | 3 | 3 | 3.05 | 2.99 | 25.31M |
| November 06, 2025 | 3.04 | 3.02 | 3.02 | 3.06 | 3 | 31.48M |
| November 05, 2025 | 2.98 | 3.05 | 3.05 | 3.1 | 2.95 | 43.3M |
| November 04, 2025 | 3.04 | 3.01 | 3.01 | 3.12 | 3 | 38.97M |
| November 03, 2025 | 3.03 | 3.04 | 3.04 | 3.08 | 2.99 | 46.97M |
| October 31, 2025 | 2.91 | 3.05 | 3.05 | 3.05 | 2.88 | 59.52M |
| October 30, 2025 | 2.9 | 2.9 | 2.9 | 2.98 | 2.89 | 41.75M |
| October 29, 2025 | 3.01 | 2.94 | 2.94 | 3.01 | 2.94 | 75.04M |
| October 28, 2025 | 3.02 | 3.09 | 3.09 | 3.13 | 2.99 | 59.19M |
| October 27, 2025 | 3.07 | 3.05 | 3.05 | 3.1 | 3.02 | 43.4M |
| October 24, 2025 | 3.11 | 3.06 | 3.06 | 3.15 | 3 | 64.33M |
| October 23, 2025 | 3.12 | 3.14 | 3.14 | 3.23 | 3.1 | 72.95M |
| October 22, 2025 | 3.17 | 3.14 | 3.14 | 3.2 | 3.1 | 68.66M |
| October 21, 2025 | 3.04 | 3.17 | 3.17 | 3.18 | 3.03 | 110.53M |
| October 20, 2025 | 2.89 | 3.03 | 3.03 | 3.03 | 2.88 | 60.21M |
| October 17, 2025 | 2.86 | 2.89 | 2.89 | 2.97 | 2.83 | 42.63M |
| October 16, 2025 | 2.89 | 2.88 | 2.88 | 2.93 | 2.85 | 28.09M |
| October 15, 2025 | 2.89 | 2.91 | 2.91 | 2.93 | 2.85 | 27.64M |
| October 14, 2025 | 2.91 | 2.86 | 2.86 | 2.96 | 2.84 | 36.77M |
| October 13, 2025 | 2.81 | 2.9 | 2.9 | 2.96 | 2.81 | 41.32M |
| October 10, 2025 | 3 | 2.92 | 2.92 | 3.13 | 2.92 | 69.48M |
| October 09, 2025 | 2.96 | 3.03 | 3.03 | 3.08 | 2.92 | 81.52M |
| September 30, 2025 | 2.83 | 2.94 | 2.94 | 2.94 | 2.82 | 63.98M |
| September 29, 2025 | 2.81 | 2.8 | 2.8 | 2.83 | 2.77 | 44.62M |
| September 26, 2025 | 2.74 | 2.84 | 2.84 | 2.88 | 2.73 | 54.51M |
| September 25, 2025 | 2.83 | 2.77 | 2.77 | 2.83 | 2.74 | 56.62M |
| September 24, 2025 | 2.77 | 2.84 | 2.84 | 2.88 | 2.76 | 44.92M |
| September 23, 2025 | 2.85 | 2.81 | 2.81 | 2.86 | 2.72 | 80.53M |
| September 22, 2025 | 2.95 | 2.86 | 2.86 | 2.96 | 2.84 | 79.6M |
| September 19, 2025 | 2.94 | 2.99 | 2.99 | 3.04 | 2.86 | 71.88M |
| September 18, 2025 | 3.09 | 2.94 | 2.94 | 3.11 | 2.94 | 106.32M |
| September 17, 2025 | 3.22 | 3.09 | 3.09 | 3.29 | 3.09 | 98.94M |
| September 16, 2025 | 3.33 | 3.25 | 3.25 | 3.39 | 3.22 | 73.37M |
| September 15, 2025 | 3.25 | 3.36 | 3.36 | 3.37 | 3.13 | 87.45M |
| September 12, 2025 | 3.33 | 3.22 | 3.22 | 3.38 | 3.22 | 111.53M |
| September 11, 2025 | 3.51 | 3.39 | 3.39 | 3.61 | 3.27 | 157.8M |
| September 10, 2025 | 3.29 | 3.44 | 3.44 | 3.44 | 3.27 | 70.27M |
| September 09, 2025 | 3.18 | 3.28 | 3.28 | 3.33 | 3.15 | 108.52M |
| September 08, 2025 | 3.04 | 3.18 | 3.18 | 3.18 | 3.01 | 88.24M |
| September 05, 2025 | 3.04 | 3.03 | 3.03 | 3.15 | 2.97 | 95.46M |
| September 04, 2025 | 2.93 | 3.07 | 3.07 | 3.13 | 2.92 | 100.96M |