2.89
+0.01(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 2.85 | 2.99 | 2.99 | 3.05 | 2.84 | 130.82M |
| September 02, 2025 | 2.74 | 2.9 | 2.9 | 2.9 | 2.73 | 105.52M |
| September 01, 2025 | 2.78 | 2.76 | 2.76 | 2.78 | 2.73 | 45.68M |
| August 29, 2025 | 2.76 | 2.78 | 2.78 | 2.82 | 2.72 | 55.77M |
| August 28, 2025 | 2.7 | 2.78 | 2.78 | 2.8 | 2.7 | 106.34M |
| August 27, 2025 | 2.82 | 2.67 | 2.67 | 2.83 | 2.66 | 90.11M |
| August 26, 2025 | 2.88 | 2.79 | 2.79 | 2.89 | 2.76 | 123.77M |
| August 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 12.84M |
| August 22, 2025 | 2.65 | 2.63 | 2.63 | 2.68 | 2.6 | 49.55M |
| August 21, 2025 | 2.62 | 2.63 | 2.63 | 2.7 | 2.59 | 75.7M |
| August 20, 2025 | 2.49 | 2.63 | 2.63 | 2.63 | 2.48 | 98.28M |
| August 19, 2025 | 2.49 | 2.5 | 2.5 | 2.5 | 2.47 | 33.07M |
| August 18, 2025 | 2.47 | 2.5 | 2.5 | 2.5 | 2.45 | 37.61M |
| August 15, 2025 | 2.45 | 2.47 | 2.47 | 2.48 | 2.45 | 27.35M |
| August 14, 2025 | 2.51 | 2.47 | 2.47 | 2.52 | 2.46 | 41.44M |
| August 13, 2025 | 2.52 | 2.51 | 2.51 | 2.54 | 2.51 | 29.03M |
| August 12, 2025 | 2.5 | 2.53 | 2.53 | 2.53 | 2.49 | 26.57M |
| August 11, 2025 | 2.5 | 2.51 | 2.51 | 2.52 | 2.48 | 25.45M |
| August 08, 2025 | 2.54 | 2.51 | 2.51 | 2.54 | 2.5 | 29.88M |
| August 07, 2025 | 2.52 | 2.55 | 2.55 | 2.58 | 2.5 | 33.84M |
| August 06, 2025 | 2.53 | 2.52 | 2.52 | 2.53 | 2.5 | 25.41M |
| August 05, 2025 | 2.53 | 2.53 | 2.53 | 2.56 | 2.52 | 23.62M |
| August 04, 2025 | 2.5 | 2.54 | 2.54 | 2.57 | 2.48 | 28.11M |
| August 01, 2025 | 2.48 | 2.51 | 2.51 | 2.53 | 2.48 | 25.44M |
| July 31, 2025 | 2.53 | 2.49 | 2.49 | 2.54 | 2.48 | 34.03M |
| July 30, 2025 | 2.57 | 2.54 | 2.54 | 2.58 | 2.53 | 27.36M |
| July 29, 2025 | 2.61 | 2.57 | 2.57 | 2.61 | 2.56 | 28.06M |
| July 28, 2025 | 2.58 | 2.63 | 2.63 | 2.64 | 2.53 | 49.21M |
| July 25, 2025 | 2.64 | 2.62 | 2.62 | 2.65 | 2.59 | 40.01M |
| July 24, 2025 | 2.64 | 2.65 | 2.65 | 2.66 | 2.63 | 29.72M |
| July 23, 2025 | 2.66 | 2.63 | 2.63 | 2.68 | 2.63 | 37.5M |
| July 22, 2025 | 2.7 | 2.66 | 2.66 | 2.71 | 2.64 | 63.05M |
| July 21, 2025 | 2.7 | 2.73 | 2.73 | 2.77 | 2.67 | 87.1M |
| July 18, 2025 | 2.65 | 2.64 | 2.64 | 2.66 | 2.62 | 22.45M |