2.15
+0.03(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.15 | 2.12 | 2.12 | 2.17 | 2.11 | 33.65M |
| December 03, 2025 | 2.19 | 2.16 | 2.16 | 2.2 | 2.14 | 24.94M |
| December 02, 2025 | 2.19 | 2.19 | 2.19 | 2.21 | 2.14 | 26.69M |
| December 01, 2025 | 2.24 | 2.18 | 2.18 | 2.25 | 2.17 | 34.7M |
| November 28, 2025 | 2.15 | 2.23 | 2.23 | 2.23 | 2.12 | 33.24M |
| November 27, 2025 | 2.14 | 2.14 | 2.14 | 2.17 | 2.1 | 31.59M |
| November 26, 2025 | 2.15 | 2.15 | 2.15 | 2.26 | 2.13 | 49.18M |
| November 25, 2025 | 2.14 | 2.14 | 2.14 | 2.16 | 2.08 | 39.92M |
| November 24, 2025 | 2.1 | 2.12 | 2.13 | 2.16 | 2.07 | 46.3M |
| November 21, 2025 | 2.24 | 2.08 | 2.08 | 2.27 | 2.07 | 60.33M |
| November 20, 2025 | 2.28 | 2.25 | 2.25 | 2.32 | 2.23 | 32.11M |
| November 19, 2025 | 2.35 | 2.28 | 2.28 | 2.38 | 2.26 | 38.12M |
| November 18, 2025 | 2.45 | 2.34 | 2.34 | 2.47 | 2.32 | 43.14M |
| November 17, 2025 | 2.49 | 2.45 | 2.45 | 2.53 | 2.43 | 50.04M |
| November 14, 2025 | 2.37 | 2.51 | 2.51 | 2.55 | 2.35 | 79.59M |
| November 13, 2025 | 2.38 | 2.37 | 2.37 | 2.38 | 2.32 | 24.57M |
| November 12, 2025 | 2.36 | 2.36 | 2.36 | 2.38 | 2.31 | 32.6M |
| November 11, 2025 | 2.34 | 2.37 | 2.37 | 2.37 | 2.33 | 28.07M |
| November 10, 2025 | 2.39 | 2.34 | 2.34 | 2.41 | 2.31 | 38.42M |
| November 07, 2025 | 2.38 | 2.37 | 2.37 | 2.41 | 2.35 | 26.3M |
| November 06, 2025 | 2.48 | 2.4 | 2.4 | 2.48 | 2.37 | 46.63M |
| November 05, 2025 | 2.44 | 2.48 | 2.48 | 2.5 | 2.41 | 32.35M |
| November 04, 2025 | 2.46 | 2.44 | 2.44 | 2.47 | 2.39 | 40.84M |
| November 03, 2025 | 2.37 | 2.46 | 2.46 | 2.47 | 2.34 | 61.63M |
| October 31, 2025 | 2.32 | 2.35 | 2.35 | 2.37 | 2.29 | 39.74M |
| October 30, 2025 | 2.3 | 2.29 | 2.29 | 2.36 | 2.29 | 32.31M |
| October 29, 2025 | 2.34 | 2.31 | 2.31 | 2.35 | 2.27 | 29.52M |
| October 28, 2025 | 2.33 | 2.33 | 2.33 | 2.35 | 2.3 | 28.65M |
| October 27, 2025 | 2.38 | 2.32 | 2.32 | 2.42 | 2.3 | 49.59M |
| October 24, 2025 | 2.4 | 2.37 | 2.37 | 2.4 | 2.33 | 47.19M |
| October 23, 2025 | 2.4 | 2.39 | 2.39 | 2.44 | 2.33 | 60.26M |
| October 22, 2025 | 2.34 | 2.37 | 2.37 | 2.41 | 2.3 | 110.37M |
| October 21, 2025 | 2.15 | 2.35 | 2.35 | 2.35 | 2.15 | 98.34M |
| October 20, 2025 | 2.16 | 2.14 | 2.14 | 2.19 | 2.13 | 46.54M |
| October 17, 2025 | 2.05 | 2.12 | 2.12 | 2.22 | 2.05 | 61.15M |
| October 16, 2025 | 2.08 | 2.05 | 2.05 | 2.1 | 2.04 | 24.19M |
| October 15, 2025 | 2.08 | 2.1 | 2.1 | 2.11 | 2.05 | 21.19M |
| October 14, 2025 | 2.08 | 2.08 | 2.08 | 2.14 | 2.07 | 33.22M |
| October 13, 2025 | 2.01 | 2.08 | 2.08 | 2.09 | 1.98 | 33.08M |
| October 10, 2025 | 2.07 | 2.08 | 2.08 | 2.12 | 2.05 | 30.11M |
| October 09, 2025 | 2.05 | 2.07 | 2.07 | 2.09 | 2.05 | 30.64M |
| September 30, 2025 | 2.05 | 2.05 | 2.05 | 2.08 | 2.03 | 21.43M |
| September 29, 2025 | 2 | 2.04 | 2.04 | 2.04 | 1.94 | 25.1M |
| September 26, 2025 | 1.99 | 2 | 2 | 2.04 | 1.98 | 22.58M |
| September 25, 2025 | 2.05 | 2 | 2 | 2.06 | 2 | 27.92M |
| September 24, 2025 | 2.03 | 2.06 | 2.06 | 2.06 | 2 | 25.96M |
| September 23, 2025 | 2.11 | 2.03 | 2.03 | 2.12 | 1.98 | 43.2M |
| September 22, 2025 | 2.13 | 2.11 | 2.11 | 2.2 | 2.06 | 38.98M |
| September 19, 2025 | 2.2 | 2.11 | 2.11 | 2.24 | 2.1 | 54.03M |
| September 18, 2025 | 2.22 | 2.21 | 2.21 | 2.28 | 2.19 | 63.62M |
| September 17, 2025 | 2.25 | 2.22 | 2.22 | 2.25 | 2.14 | 48.16M |
| September 16, 2025 | 2.2 | 2.24 | 2.24 | 2.24 | 2.17 | 43.41M |
| September 15, 2025 | 2.16 | 2.21 | 2.21 | 2.21 | 2.13 | 63.93M |
| September 12, 2025 | 2.09 | 2.14 | 2.14 | 2.14 | 2.08 | 52.02M |
| September 11, 2025 | 2.07 | 2.09 | 2.09 | 2.09 | 2.02 | 41.91M |
| September 10, 2025 | 2.04 | 2.08 | 2.08 | 2.1 | 2.03 | 46.58M |
| September 09, 2025 | 2.03 | 2.04 | 2.04 | 2.06 | 2.02 | 43.4M |
| September 08, 2025 | 2.07 | 2.04 | 2.04 | 2.1 | 2.02 | 66.78M |
| September 05, 2025 | 2.02 | 2.08 | 2.08 | 2.1 | 1.99 | 108.3M |
| September 04, 2025 | 1.96 | 1.97 | 1.97 | 2.02 | 1.93 | 56.52M |