2.94
+0.06(+2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.96 | 2.88 | 2.88 | 2.96 | 2.87 | 24.05M |
| December 03, 2025 | 3.06 | 2.97 | 2.97 | 3.06 | 2.96 | 26.72M |
| December 02, 2025 | 3.03 | 3.04 | 3.04 | 3.1 | 2.99 | 28.99M |
| December 01, 2025 | 3.04 | 3.04 | 3.04 | 3.06 | 2.98 | 27.95M |
| November 28, 2025 | 2.93 | 3.05 | 3.05 | 3.06 | 2.89 | 52.48M |
| November 27, 2025 | 3.02 | 2.9 | 2.9 | 3.02 | 2.88 | 53.62M |
| November 26, 2025 | 2.84 | 2.97 | 2.97 | 3.11 | 2.84 | 86.31M |
| November 25, 2025 | 2.78 | 2.83 | 2.83 | 2.83 | 2.77 | 14.77M |
| November 24, 2025 | 2.79 | 2.78 | 2.78 | 2.82 | 2.73 | 21.86M |
| November 21, 2025 | 2.88 | 2.76 | 2.76 | 2.93 | 2.75 | 40.92M |
| November 20, 2025 | 2.95 | 2.9 | 2.9 | 2.96 | 2.84 | 30.48M |
| November 19, 2025 | 3.05 | 2.94 | 2.94 | 3.07 | 2.9 | 37.88M |
| November 18, 2025 | 3.15 | 3.04 | 3.04 | 3.18 | 2.99 | 46.65M |
| November 17, 2025 | 3.17 | 3.15 | 3.15 | 3.21 | 3.13 | 34.92M |
| November 14, 2025 | 3.07 | 3.17 | 3.17 | 3.27 | 3.07 | 54.25M |
| November 13, 2025 | 3.06 | 3.1 | 3.1 | 3.11 | 3.01 | 29.12M |
| November 12, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3.02 | 32.62M |
| November 11, 2025 | 3 | 3.04 | 3.04 | 3.09 | 2.97 | 30.53M |
| November 10, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.93 | 19.82M |
| November 07, 2025 | 2.96 | 2.97 | 2.97 | 2.98 | 2.94 | 20.41M |
| November 06, 2025 | 3.02 | 2.96 | 2.96 | 3.05 | 2.94 | 36.11M |
| November 05, 2025 | 2.91 | 3.04 | 3.04 | 3.07 | 2.89 | 56.94M |
| November 04, 2025 | 2.88 | 2.92 | 2.92 | 2.97 | 2.87 | 31.84M |
| November 03, 2025 | 2.84 | 2.89 | 2.89 | 2.89 | 2.83 | 21.93M |
| October 31, 2025 | 2.79 | 2.84 | 2.84 | 2.87 | 2.79 | 18.1M |
| October 30, 2025 | 2.84 | 2.79 | 2.79 | 2.86 | 2.79 | 19.63M |
| October 29, 2025 | 2.89 | 2.84 | 2.84 | 2.9 | 2.83 | 24.5M |
| October 28, 2025 | 2.91 | 2.89 | 2.89 | 2.93 | 2.86 | 25.65M |
| October 27, 2025 | 2.86 | 2.93 | 2.93 | 2.98 | 2.83 | 40.57M |
| October 24, 2025 | 2.91 | 2.85 | 2.85 | 2.93 | 2.85 | 19.82M |
| October 23, 2025 | 2.89 | 2.91 | 2.91 | 2.92 | 2.84 | 17.27M |
| October 22, 2025 | 2.87 | 2.89 | 2.89 | 2.9 | 2.85 | 23.68M |
| October 21, 2025 | 2.76 | 2.88 | 2.88 | 2.89 | 2.74 | 34.83M |
| October 20, 2025 | 2.74 | 2.76 | 2.76 | 2.77 | 2.73 | 12.63M |
| October 17, 2025 | 2.77 | 2.73 | 2.73 | 2.8 | 2.72 | 20.35M |
| October 16, 2025 | 2.84 | 2.77 | 2.77 | 2.84 | 2.76 | 23.66M |
| October 15, 2025 | 2.84 | 2.83 | 2.83 | 2.88 | 2.8 | 23M |
| October 14, 2025 | 2.82 | 2.84 | 2.84 | 2.98 | 2.81 | 38M |
| October 13, 2025 | 2.78 | 2.82 | 2.82 | 2.85 | 2.73 | 27.23M |
| October 10, 2025 | 2.83 | 2.85 | 2.85 | 2.94 | 2.82 | 34.46M |
| October 09, 2025 | 2.85 | 2.84 | 2.84 | 2.85 | 2.79 | 24.09M |
| September 30, 2025 | 2.9 | 2.82 | 2.82 | 2.9 | 2.81 | 23.99M |
| September 29, 2025 | 2.77 | 2.91 | 2.91 | 2.93 | 2.72 | 45.13M |
| September 26, 2025 | 2.77 | 2.77 | 2.77 | 2.81 | 2.75 | 17.14M |
| September 25, 2025 | 2.87 | 2.8 | 2.8 | 2.87 | 2.78 | 20.55M |
| September 24, 2025 | 2.76 | 2.81 | 2.81 | 2.82 | 2.72 | 33.52M |
| September 23, 2025 | 2.81 | 2.75 | 2.75 | 2.83 | 2.66 | 43.77M |
| September 22, 2025 | 2.85 | 2.82 | 2.82 | 2.86 | 2.79 | 22.54M |
| September 19, 2025 | 2.91 | 2.84 | 2.84 | 2.93 | 2.81 | 41.5M |
| September 18, 2025 | 3 | 2.93 | 2.93 | 3.02 | 2.88 | 52.39M |
| September 17, 2025 | 3.02 | 2.97 | 2.97 | 3.03 | 2.94 | 37.12M |
| September 16, 2025 | 3.09 | 3.02 | 3.02 | 3.11 | 2.98 | 63.93M |
| September 15, 2025 | 2.97 | 3.07 | 3.07 | 3.17 | 2.97 | 100.6M |
| September 12, 2025 | 2.8 | 2.97 | 2.97 | 3.08 | 2.79 | 130.93M |
| September 11, 2025 | 2.78 | 2.8 | 2.8 | 2.82 | 2.72 | 30.86M |
| September 10, 2025 | 2.75 | 2.78 | 2.78 | 2.84 | 2.74 | 24.88M |
| September 09, 2025 | 2.82 | 2.74 | 2.74 | 2.82 | 2.72 | 32.75M |
| September 08, 2025 | 2.87 | 2.81 | 2.81 | 2.87 | 2.79 | 31.75M |
| September 05, 2025 | 2.85 | 2.87 | 2.87 | 2.87 | 2.79 | 32.18M |
| September 04, 2025 | 2.9 | 2.85 | 2.85 | 2.9 | 2.78 | 45M |