2.84
+0.02(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.87 | 2.82 | 2.82 | 2.88 | 2.82 | 20.27M |
| December 03, 2025 | 2.92 | 2.87 | 2.87 | 2.92 | 2.87 | 18.75M |
| December 02, 2025 | 2.9 | 2.91 | 2.91 | 2.92 | 2.86 | 21.93M |
| December 01, 2025 | 2.92 | 2.9 | 2.9 | 2.93 | 2.89 | 20.98M |
| November 28, 2025 | 2.87 | 2.9 | 2.9 | 2.91 | 2.85 | 21.66M |
| November 27, 2025 | 2.93 | 2.88 | 2.88 | 2.98 | 2.88 | 38.18M |
| November 26, 2025 | 2.92 | 2.88 | 2.88 | 2.93 | 2.87 | 21.37M |
| November 25, 2025 | 2.92 | 2.91 | 2.91 | 2.94 | 2.9 | 19.2M |
| November 24, 2025 | 2.87 | 2.92 | 2.92 | 2.93 | 2.87 | 21.49M |
| November 21, 2025 | 2.95 | 2.87 | 2.87 | 2.98 | 2.87 | 33.29M |
| November 20, 2025 | 2.99 | 2.97 | 2.97 | 3.01 | 2.96 | 19.44M |
| November 19, 2025 | 3.05 | 3 | 3 | 3.07 | 2.97 | 41.03M |
| November 18, 2025 | 3.22 | 3.06 | 3.06 | 3.23 | 3.04 | 75.29M |
| November 17, 2025 | 3.21 | 3.23 | 3.23 | 3.23 | 3.19 | 24.29M |
| November 14, 2025 | 3.2 | 3.21 | 3.21 | 3.24 | 3.18 | 39.22M |
| November 13, 2025 | 3.19 | 3.2 | 3.2 | 3.21 | 3.17 | 33.05M |
| November 12, 2025 | 3.19 | 3.18 | 3.18 | 3.2 | 3.14 | 28.82M |
| November 11, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.14 | 30.15M |
| November 10, 2025 | 3.17 | 3.17 | 3.17 | 3.19 | 3.13 | 28.54M |
| November 07, 2025 | 3.19 | 3.17 | 3.17 | 3.23 | 3.14 | 33.32M |
| November 06, 2025 | 3.18 | 3.19 | 3.19 | 3.19 | 3.15 | 28.66M |
| November 05, 2025 | 3.12 | 3.19 | 3.19 | 3.19 | 3.08 | 47.9M |
| November 04, 2025 | 3.17 | 3.12 | 3.12 | 3.18 | 3.1 | 33.08M |
| November 03, 2025 | 3.14 | 3.18 | 3.18 | 3.18 | 3.12 | 37.5M |
| October 31, 2025 | 3.13 | 3.13 | 3.13 | 3.16 | 3.1 | 35.81M |
| October 30, 2025 | 3.14 | 3.16 | 3.16 | 3.19 | 3.12 | 37.5M |
| October 29, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.09 | 23.02M |
| October 28, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.12 | 26.66M |
| October 27, 2025 | 3.15 | 3.16 | 3.16 | 3.2 | 3.14 | 34.11M |
| October 24, 2025 | 3.26 | 3.15 | 3.15 | 3.26 | 3.14 | 54.06M |
| October 23, 2025 | 3.25 | 3.26 | 3.26 | 3.26 | 3.18 | 28.74M |
| October 22, 2025 | 3.24 | 3.28 | 3.28 | 3.31 | 3.22 | 28.05M |
| October 21, 2025 | 3.2 | 3.24 | 3.24 | 3.25 | 3.19 | 25.25M |
| October 20, 2025 | 3.2 | 3.21 | 3.21 | 3.24 | 3.18 | 23.1M |
| October 17, 2025 | 3.23 | 3.2 | 3.2 | 3.31 | 3.19 | 33.93M |
| October 16, 2025 | 3.3 | 3.23 | 3.23 | 3.31 | 3.22 | 34.82M |
| October 15, 2025 | 3.26 | 3.32 | 3.32 | 3.37 | 3.26 | 33.33M |
| October 14, 2025 | 3.35 | 3.28 | 3.28 | 3.4 | 3.27 | 49M |
| October 13, 2025 | 3.24 | 3.33 | 3.33 | 3.34 | 3.2 | 43.67M |
| October 10, 2025 | 3.25 | 3.3 | 3.3 | 3.34 | 3.21 | 52M |
| October 09, 2025 | 3.22 | 3.25 | 3.25 | 3.27 | 3.2 | 38.02M |
| September 30, 2025 | 3.18 | 3.19 | 3.19 | 3.21 | 3.17 | 27.47M |
| September 29, 2025 | 3.14 | 3.18 | 3.18 | 3.18 | 3.1 | 34.31M |
| September 26, 2025 | 3.12 | 3.14 | 3.14 | 3.17 | 3.11 | 32.96M |
| September 25, 2025 | 3.19 | 3.13 | 3.13 | 3.19 | 3.13 | 27.31M |
| September 24, 2025 | 3.16 | 3.17 | 3.17 | 3.18 | 3.12 | 28.74M |
| September 23, 2025 | 3.23 | 3.17 | 3.17 | 3.24 | 3.08 | 65.3M |
| September 22, 2025 | 3.3 | 3.23 | 3.23 | 3.31 | 3.18 | 66.33M |
| September 19, 2025 | 3.3 | 3.31 | 3.31 | 3.5 | 3.29 | 99.57M |
| September 18, 2025 | 3.35 | 3.29 | 3.29 | 3.4 | 3.26 | 65.53M |
| September 17, 2025 | 3.37 | 3.35 | 3.35 | 3.38 | 3.34 | 46.1M |
| September 16, 2025 | 3.43 | 3.4 | 3.4 | 3.51 | 3.34 | 79.93M |
| September 15, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.37 | 55.48M |
| September 12, 2025 | 3.39 | 3.44 | 3.44 | 3.48 | 3.36 | 90.19M |
| September 11, 2025 | 3.39 | 3.4 | 3.4 | 3.41 | 3.34 | 45.02M |
| September 10, 2025 | 3.36 | 3.39 | 3.39 | 3.41 | 3.33 | 50.49M |
| September 09, 2025 | 3.41 | 3.36 | 3.36 | 3.43 | 3.35 | 47.49M |
| September 08, 2025 | 3.36 | 3.4 | 3.4 | 3.42 | 3.34 | 48.44M |
| September 05, 2025 | 3.33 | 3.35 | 3.35 | 3.35 | 3.24 | 50.78M |
| September 04, 2025 | 3.35 | 3.31 | 3.31 | 3.36 | 3.26 | 54.63M |