2.92
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.91 | 23.13M |
| September 25, 2025 | 2.95 | 2.92 | 2.92 | 2.97 | 2.92 | 30.72M |
| September 24, 2025 | 2.91 | 2.94 | 2.94 | 2.95 | 2.89 | 33.6M |
| September 23, 2025 | 3 | 2.92 | 2.92 | 3.01 | 2.88 | 60.42M |
| September 22, 2025 | 3.07 | 2.99 | 2.99 | 3.07 | 2.97 | 46.68M |
| September 19, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.04 | 41.9M |
| September 18, 2025 | 3.15 | 3.1 | 3.1 | 3.17 | 3.08 | 46.66M |
| September 17, 2025 | 3.17 | 3.15 | 3.15 | 3.18 | 3.12 | 42.52M |
| September 16, 2025 | 3.19 | 3.19 | 3.19 | 3.21 | 3.14 | 41.23M |
| September 15, 2025 | 3.15 | 3.19 | 3.19 | 3.2 | 3.14 | 44.09M |
| September 12, 2025 | 3.15 | 3.16 | 3.16 | 3.23 | 3.13 | 56.62M |
| September 11, 2025 | 3.17 | 3.15 | 3.15 | 3.2 | 3.11 | 69.98M |
| September 10, 2025 | 3.08 | 3.16 | 3.16 | 3.23 | 3.08 | 117.4M |
| September 09, 2025 | 3.02 | 3.08 | 3.08 | 3.1 | 3 | 100.98M |
| September 08, 2025 | 2.96 | 3 | 3 | 3.02 | 2.96 | 36.62M |
| September 05, 2025 | 2.97 | 2.96 | 2.96 | 2.97 | 2.93 | 34.33M |
| September 04, 2025 | 2.94 | 2.97 | 2.97 | 3 | 2.92 | 46.11M |
| September 03, 2025 | 2.99 | 2.94 | 2.94 | 3.01 | 2.93 | 45.12M |
| September 02, 2025 | 3.02 | 2.99 | 2.99 | 3.02 | 2.97 | 41.27M |
| September 01, 2025 | 3.01 | 3.02 | 3.02 | 3.02 | 2.98 | 35.99M |
| August 29, 2025 | 3 | 3 | 3 | 3.05 | 2.99 | 39.41M |
| August 28, 2025 | 3.04 | 3 | 3 | 3.06 | 2.95 | 60.97M |
| August 27, 2025 | 3.1 | 3.04 | 3.04 | 3.11 | 3.04 | 39.33M |
| August 26, 2025 | 3.1 | 3.09 | 3.09 | 3.12 | 3.09 | 36.41M |
| August 25, 2025 | 3.06 | 3.09 | 3.09 | 3.12 | 3.05 | 52.07M |
| August 22, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.02 | 36.43M |
| August 21, 2025 | 3.05 | 3.07 | 3.07 | 3.1 | 3.03 | 46.11M |
| August 20, 2025 | 3.02 | 3.05 | 3.05 | 3.05 | 3.01 | 38.27M |
| August 19, 2025 | 3.01 | 3.02 | 3.02 | 3.04 | 3 | 26.68M |
| August 18, 2025 | 2.99 | 3.01 | 3.01 | 3.03 | 2.98 | 39.01M |
| August 15, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.96 | 26.97M |
| August 14, 2025 | 3.02 | 2.97 | 2.97 | 3.04 | 2.97 | 32.02M |
| August 13, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3 | 23.96M |
| August 12, 2025 | 3.03 | 3.02 | 3.02 | 3.05 | 3 | 29.98M |
| August 11, 2025 | 3.04 | 3.03 | 3.03 | 3.04 | 3.01 | 23.27M |
| August 08, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.01 | 32.63M |
| August 07, 2025 | 2.99 | 3.04 | 3.04 | 3.05 | 2.97 | 44.73M |
| August 06, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.96 | 21.51M |
| August 05, 2025 | 2.97 | 2.99 | 2.99 | 3.01 | 2.96 | 30.87M |
| August 04, 2025 | 2.95 | 2.97 | 2.97 | 2.98 | 2.94 | 22.67M |
| August 01, 2025 | 2.98 | 2.96 | 2.96 | 3 | 2.95 | 29.27M |
| July 31, 2025 | 3.05 | 2.99 | 2.99 | 3.05 | 2.98 | 45.5M |
| July 30, 2025 | 3.01 | 3.06 | 3.06 | 3.08 | 3 | 62.23M |
| July 29, 2025 | 3.06 | 3.01 | 3.01 | 3.06 | 2.99 | 35.97M |
| July 28, 2025 | 3.07 | 3.05 | 3.05 | 3.09 | 3.05 | 30.38M |
| July 25, 2025 | 3.12 | 3.06 | 3.06 | 3.13 | 3.06 | 37.59M |
| July 24, 2025 | 3.04 | 3.11 | 3.11 | 3.11 | 3.04 | 42.71M |
| July 23, 2025 | 3.07 | 3.05 | 3.05 | 3.1 | 3.03 | 50.19M |
| July 22, 2025 | 3.03 | 3.07 | 3.07 | 3.08 | 3.02 | 49.03M |
| July 21, 2025 | 2.98 | 3.03 | 3.03 | 3.05 | 2.97 | 49.71M |
| July 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.96 | 16.56M |
| July 17, 2025 | 2.97 | 2.97 | 2.96 | 3 | 2.96 | 23.76M |
| July 16, 2025 | 2.96 | 2.97 | 2.96 | 2.98 | 2.95 | 21.97M |
| July 15, 2025 | 3.01 | 2.95 | 2.95 | 3.02 | 2.94 | 41.83M |
| July 14, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 3 | 27.12M |
| July 11, 2025 | 2.99 | 3.01 | 3.01 | 3.02 | 2.99 | 43.94M |
| July 10, 2025 | 2.98 | 3 | 3 | 3 | 2.97 | 28.73M |
| July 09, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.97 | 27.49M |
| July 08, 2025 | 2.99 | 3 | 3 | 3 | 2.97 | 25.35M |
| July 07, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.95 | 29.79M |