2.98
+0.03(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2.99 | 2.95 | 2.95 | 3.02 | 2.94 | 30.54M |
| October 16, 2025 | 2.97 | 2.99 | 2.99 | 3.01 | 2.94 | 25.23M |
| October 15, 2025 | 2.95 | 2.97 | 2.97 | 3.04 | 2.94 | 29.52M |
| October 14, 2025 | 2.97 | 2.94 | 2.94 | 3.05 | 2.93 | 39.94M |
| October 13, 2025 | 2.85 | 2.94 | 2.94 | 2.95 | 2.83 | 35.17M |
| October 10, 2025 | 2.9 | 2.97 | 2.97 | 3.02 | 2.86 | 47.73M |
| October 09, 2025 | 2.86 | 2.91 | 2.91 | 2.93 | 2.83 | 45.36M |
| September 30, 2025 | 2.91 | 2.87 | 2.87 | 2.95 | 2.87 | 45.56M |
| September 29, 2025 | 3 | 2.91 | 2.91 | 3.04 | 2.88 | 70.57M |
| September 26, 2025 | 3.16 | 3.06 | 3.06 | 3.22 | 3.01 | 102.14M |
| September 25, 2025 | 3.75 | 3.3 | 3.3 | 3.77 | 3.3 | 156.43M |
| September 24, 2025 | 3.41 | 3.67 | 3.67 | 3.67 | 3.34 | 133.99M |
| September 23, 2025 | 3.06 | 3.34 | 3.34 | 3.34 | 3.06 | 61.06M |
| September 22, 2025 | 3.3 | 3.04 | 3.04 | 3.3 | 3.04 | 146.93M |
| September 19, 2025 | 3.12 | 3.38 | 3.38 | 3.38 | 3.06 | 152.82M |
| September 18, 2025 | 3.24 | 3.07 | 3.07 | 3.49 | 3.02 | 110.03M |
| September 17, 2025 | 3.13 | 3.17 | 3.17 | 3.17 | 3.04 | 30.65M |
| September 16, 2025 | 3.04 | 3.13 | 3.13 | 3.15 | 3.04 | 31.73M |
| September 15, 2025 | 3.05 | 3.04 | 3.04 | 3.08 | 2.92 | 28.29M |
| September 12, 2025 | 2.96 | 3.05 | 3.05 | 3.06 | 2.96 | 28.8M |
| September 11, 2025 | 2.91 | 2.97 | 2.97 | 2.97 | 2.87 | 23.48M |
| September 10, 2025 | 2.84 | 2.91 | 2.91 | 2.92 | 2.81 | 29.26M |
| September 09, 2025 | 2.78 | 2.84 | 2.84 | 2.96 | 2.77 | 30.93M |
| September 08, 2025 | 2.73 | 2.77 | 2.77 | 2.79 | 2.73 | 18.95M |
| September 05, 2025 | 2.74 | 2.74 | 2.74 | 2.75 | 2.67 | 17.72M |
| September 04, 2025 | 2.73 | 2.73 | 2.73 | 2.77 | 2.69 | 19.37M |
| September 03, 2025 | 2.78 | 2.71 | 2.71 | 2.82 | 2.7 | 15.7M |
| September 02, 2025 | 2.77 | 2.77 | 2.77 | 2.79 | 2.72 | 19.31M |
| September 01, 2025 | 2.77 | 2.76 | 2.76 | 2.81 | 2.71 | 16.47M |
| August 29, 2025 | 2.83 | 2.76 | 2.76 | 2.84 | 2.76 | 14.2M |
| August 28, 2025 | 2.79 | 2.81 | 2.81 | 2.84 | 2.71 | 20.95M |
| August 27, 2025 | 2.94 | 2.79 | 2.79 | 2.97 | 2.78 | 25.52M |
| August 26, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.9 | 13.96M |
| August 25, 2025 | 2.91 | 2.96 | 2.96 | 3 | 2.88 | 19M |
| August 22, 2025 | 2.94 | 2.9 | 2.9 | 2.94 | 2.86 | 16.4M |
| August 21, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.89 | 13.7M |
| August 20, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.88 | 14.15M |
| August 19, 2025 | 2.85 | 2.93 | 2.93 | 2.94 | 2.83 | 24.68M |
| August 18, 2025 | 2.86 | 2.84 | 2.84 | 2.88 | 2.82 | 19.19M |
| August 15, 2025 | 2.89 | 2.85 | 2.85 | 2.94 | 2.84 | 22.84M |
| August 14, 2025 | 2.95 | 2.88 | 2.88 | 3.04 | 2.87 | 29.15M |
| August 13, 2025 | 3 | 2.93 | 2.93 | 3 | 2.92 | 13.49M |
| August 12, 2025 | 2.99 | 2.98 | 2.98 | 3.02 | 2.94 | 18.75M |
| August 11, 2025 | 3.02 | 2.99 | 2.99 | 3.09 | 2.96 | 30.6M |
| August 08, 2025 | 2.92 | 2.91 | 2.91 | 2.92 | 2.87 | 11.14M |
| August 07, 2025 | 2.89 | 2.91 | 2.91 | 2.92 | 2.87 | 11.68M |
| August 06, 2025 | 2.9 | 2.89 | 2.89 | 2.91 | 2.86 | 10.55M |
| August 05, 2025 | 2.87 | 2.89 | 2.89 | 2.91 | 2.87 | 10.56M |
| August 04, 2025 | 2.84 | 2.86 | 2.86 | 2.87 | 2.8 | 12.67M |
| August 01, 2025 | 2.81 | 2.84 | 2.84 | 2.85 | 2.79 | 16.28M |
| July 31, 2025 | 2.9 | 2.79 | 2.79 | 2.9 | 2.77 | 19.51M |
| July 30, 2025 | 2.91 | 2.89 | 2.89 | 2.95 | 2.87 | 14.33M |
| July 29, 2025 | 2.91 | 2.91 | 2.91 | 2.93 | 2.87 | 12.07M |
| July 28, 2025 | 2.88 | 2.9 | 2.9 | 2.9 | 2.85 | 10.1M |
| July 25, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.85 | 13M |
| July 24, 2025 | 2.86 | 2.89 | 2.89 | 2.91 | 2.85 | 10.82M |
| July 23, 2025 | 2.91 | 2.86 | 2.86 | 2.94 | 2.85 | 13.33M |
| July 22, 2025 | 2.9 | 2.92 | 2.92 | 2.93 | 2.86 | 15.31M |
| July 21, 2025 | 2.85 | 2.89 | 2.89 | 2.91 | 2.84 | 13.68M |
| July 18, 2025 | 2.85 | 2.84 | 2.84 | 2.86 | 2.81 | 11.09M |