2.89
+0.02(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2.83 | 2.87 | 2.87 | 2.88 | 2.81 | 47.58M |
| December 23, 2025 | 2.85 | 2.83 | 2.83 | 2.87 | 2.82 | 51.59M |
| December 22, 2025 | 2.88 | 2.86 | 2.86 | 2.92 | 2.86 | 55.12M |
| December 19, 2025 | 2.81 | 2.87 | 2.87 | 2.88 | 2.81 | 72.79M |
| December 18, 2025 | 2.8 | 2.81 | 2.81 | 2.84 | 2.79 | 46.5M |
| December 17, 2025 | 2.81 | 2.82 | 2.82 | 2.83 | 2.76 | 73.85M |
| December 16, 2025 | 2.93 | 2.82 | 2.82 | 2.94 | 2.81 | 104.85M |
| December 15, 2025 | 2.97 | 2.94 | 2.94 | 3 | 2.94 | 80.86M |
| December 12, 2025 | 2.91 | 2.98 | 2.98 | 3.01 | 2.9 | 111.99M |
| December 11, 2025 | 2.91 | 2.92 | 2.92 | 2.99 | 2.91 | 82.69M |
| December 10, 2025 | 2.91 | 2.91 | 2.91 | 2.94 | 2.88 | 56.47M |
| December 09, 2025 | 3.02 | 2.93 | 2.93 | 3.03 | 2.91 | 102.1M |
| December 08, 2025 | 3.02 | 3.03 | 3.03 | 3.06 | 2.99 | 120.01M |
| December 05, 2025 | 2.87 | 3 | 3 | 3.01 | 2.87 | 132.85M |
| December 04, 2025 | 2.82 | 2.88 | 2.88 | 2.9 | 2.82 | 54M |
| December 03, 2025 | 2.91 | 2.88 | 2.88 | 2.91 | 2.86 | 52.73M |
| December 02, 2025 | 2.88 | 2.89 | 2.89 | 2.9 | 2.84 | 61.8M |
| December 01, 2025 | 2.85 | 2.87 | 2.87 | 2.88 | 2.84 | 58M |
| November 28, 2025 | 2.82 | 2.85 | 2.85 | 2.85 | 2.8 | 48.16M |
| November 27, 2025 | 2.85 | 2.82 | 2.82 | 2.85 | 2.82 | 53.65M |
| November 26, 2025 | 2.86 | 2.85 | 2.85 | 2.89 | 2.84 | 65.27M |
| November 25, 2025 | 2.9 | 2.87 | 2.87 | 2.92 | 2.87 | 60.83M |
| November 24, 2025 | 2.85 | 2.88 | 2.88 | 2.9 | 2.85 | 60.89M |
| November 21, 2025 | 2.94 | 2.84 | 2.84 | 2.95 | 2.84 | 99.56M |
| November 20, 2025 | 3.02 | 2.96 | 2.96 | 3.04 | 2.94 | 92.52M |
| November 19, 2025 | 3.04 | 3.02 | 3.02 | 3.08 | 3 | 87.95M |
| November 18, 2025 | 3.17 | 3.05 | 3.05 | 3.18 | 3.04 | 171.32M |
| November 17, 2025 | 3.14 | 3.18 | 3.18 | 3.19 | 3.14 | 116.91M |
| November 14, 2025 | 3.13 | 3.14 | 3.14 | 3.2 | 3.11 | 115.49M |
| November 13, 2025 | 3.13 | 3.14 | 3.14 | 3.17 | 3.09 | 108.41M |
| November 12, 2025 | 3.21 | 3.12 | 3.12 | 3.22 | 3.1 | 160.16M |
| November 11, 2025 | 3.16 | 3.22 | 3.22 | 3.23 | 3.16 | 187M |
| November 10, 2025 | 3.15 | 3.15 | 3.15 | 3.17 | 3.13 | 86.58M |
| November 07, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.12 | 80.04M |
| November 06, 2025 | 3.16 | 3.15 | 3.15 | 3.19 | 3.12 | 123.66M |
| November 05, 2025 | 3.05 | 3.14 | 3.14 | 3.15 | 3.03 | 138.68M |
| November 04, 2025 | 3.1 | 3.07 | 3.07 | 3.11 | 3.04 | 80.48M |
| November 03, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.04 | 92.13M |
| October 31, 2025 | 3.1 | 3.08 | 3.08 | 3.15 | 3.07 | 106.14M |
| October 30, 2025 | 3.14 | 3.11 | 3.11 | 3.2 | 3.1 | 128.01M |
| October 29, 2025 | 3.13 | 3.15 | 3.15 | 3.15 | 3.08 | 101.97M |
| October 28, 2025 | 3.13 | 3.13 | 3.13 | 3.17 | 3.1 | 109.26M |
| October 27, 2025 | 3.14 | 3.12 | 3.12 | 3.16 | 3.1 | 95.46M |
| October 24, 2025 | 3.15 | 3.13 | 3.13 | 3.18 | 3.12 | 106.8M |
| October 23, 2025 | 3.13 | 3.15 | 3.15 | 3.16 | 3.06 | 156.9M |
| October 22, 2025 | 3.03 | 3.16 | 3.16 | 3.2 | 3.01 | 220.76M |
| October 21, 2025 | 2.94 | 3.04 | 3.04 | 3.05 | 2.94 | 124.55M |
| October 20, 2025 | 2.98 | 2.94 | 2.94 | 3 | 2.92 | 84.99M |
| October 17, 2025 | 3.06 | 2.92 | 2.92 | 3.08 | 2.91 | 143.87M |
| October 16, 2025 | 3.14 | 3.07 | 3.07 | 3.15 | 3.05 | 128.39M |
| October 15, 2025 | 3.13 | 3.17 | 3.17 | 3.17 | 3.09 | 114.4M |
| October 14, 2025 | 3.22 | 3.12 | 3.12 | 3.29 | 3.11 | 176.65M |
| October 13, 2025 | 3.1 | 3.21 | 3.21 | 3.22 | 3.05 | 178.64M |
| October 10, 2025 | 3.21 | 3.25 | 3.25 | 3.31 | 3.18 | 212.65M |
| October 09, 2025 | 3.18 | 3.24 | 3.24 | 3.25 | 3.16 | 221.86M |
| September 30, 2025 | 3.24 | 3.17 | 3.17 | 3.3 | 3.15 | 246.54M |
| September 29, 2025 | 3.2 | 3.24 | 3.24 | 3.32 | 3.18 | 350.31M |
| September 26, 2025 | 3.06 | 3.14 | 3.14 | 3.26 | 3.06 | 383.82M |
| September 25, 2025 | 3.07 | 3.03 | 3.03 | 3.12 | 3.03 | 179.57M |
| September 24, 2025 | 3.05 | 3.09 | 3.09 | 3.09 | 3.01 | 174.52M |