2.87
+0.08(+2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2.79 | 2.87 | 2.87 | 2.9 | 2.78 | 64.82M |
| November 06, 2025 | 2.82 | 2.79 | 2.79 | 2.83 | 2.79 | 19.93M |
| November 05, 2025 | 2.79 | 2.82 | 2.82 | 2.83 | 2.77 | 27.37M |
| November 04, 2025 | 2.78 | 2.8 | 2.8 | 2.8 | 2.77 | 22.94M |
| November 03, 2025 | 2.78 | 2.79 | 2.79 | 2.79 | 2.74 | 23.96M |
| October 31, 2025 | 2.72 | 2.78 | 2.78 | 2.79 | 2.72 | 30.98M |
| October 30, 2025 | 2.76 | 2.71 | 2.71 | 2.77 | 2.71 | 29.84M |
| October 29, 2025 | 2.79 | 2.77 | 2.77 | 2.79 | 2.75 | 17.84M |
| October 28, 2025 | 2.78 | 2.79 | 2.79 | 2.8 | 2.77 | 17.72M |
| October 27, 2025 | 2.81 | 2.79 | 2.79 | 2.81 | 2.78 | 23.92M |
| October 24, 2025 | 2.84 | 2.8 | 2.8 | 2.85 | 2.8 | 24.87M |
| October 23, 2025 | 2.82 | 2.86 | 2.86 | 2.86 | 2.82 | 24.68M |
| October 22, 2025 | 2.81 | 2.82 | 2.82 | 2.85 | 2.81 | 20.78M |
| October 21, 2025 | 2.77 | 2.82 | 2.82 | 2.83 | 2.77 | 25.24M |
| October 20, 2025 | 2.78 | 2.78 | 2.78 | 2.8 | 2.75 | 23.41M |
| October 17, 2025 | 2.81 | 2.79 | 2.79 | 2.83 | 2.78 | 19.56M |
| October 16, 2025 | 2.85 | 2.81 | 2.81 | 2.86 | 2.81 | 14.19M |
| October 15, 2025 | 2.85 | 2.85 | 2.85 | 2.86 | 2.83 | 18.91M |
| October 14, 2025 | 2.85 | 2.86 | 2.86 | 2.88 | 2.84 | 21.75M |
| October 13, 2025 | 2.82 | 2.85 | 2.85 | 2.86 | 2.8 | 25.16M |
| October 10, 2025 | 2.83 | 2.87 | 2.87 | 2.88 | 2.82 | 27.51M |
| October 09, 2025 | 2.82 | 2.82 | 2.82 | 2.83 | 2.8 | 19.71M |
| September 30, 2025 | 2.81 | 2.81 | 2.81 | 2.84 | 2.8 | 16.99M |
| September 29, 2025 | 2.83 | 2.81 | 2.81 | 2.84 | 2.79 | 21.11M |
| September 26, 2025 | 2.84 | 2.84 | 2.84 | 2.87 | 2.82 | 17.47M |
| September 25, 2025 | 2.89 | 2.85 | 2.85 | 2.9 | 2.84 | 21.63M |
| September 24, 2025 | 2.87 | 2.9 | 2.9 | 2.9 | 2.86 | 19.27M |
| September 23, 2025 | 2.92 | 2.87 | 2.87 | 2.93 | 2.83 | 33.84M |
| September 22, 2025 | 2.95 | 2.93 | 2.93 | 2.95 | 2.92 | 17.71M |
| September 19, 2025 | 2.97 | 2.95 | 2.95 | 2.97 | 2.93 | 23.44M |
| September 18, 2025 | 3.02 | 2.97 | 2.97 | 3.05 | 2.95 | 42.19M |
| September 17, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3.01 | 30.17M |
| September 16, 2025 | 3.01 | 3.06 | 3.06 | 3.07 | 3 | 48.86M |
| September 15, 2025 | 3 | 3.02 | 3.02 | 3.05 | 2.98 | 36.39M |
| September 12, 2025 | 2.94 | 3.01 | 3.01 | 3.07 | 2.94 | 65.39M |
| September 11, 2025 | 2.94 | 2.95 | 2.95 | 2.95 | 2.92 | 20.38M |
| September 10, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.93 | 18.16M |
| September 09, 2025 | 2.96 | 2.95 | 2.95 | 2.99 | 2.94 | 27.08M |
| September 08, 2025 | 2.95 | 2.97 | 2.97 | 2.97 | 2.94 | 22.25M |
| September 05, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | 24.98M |
| September 04, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.93 | 23.95M |
| September 03, 2025 | 2.97 | 2.95 | 2.95 | 2.98 | 2.94 | 23.06M |
| September 02, 2025 | 2.99 | 2.97 | 2.97 | 3.01 | 2.96 | 29.75M |
| September 01, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.96 | 26.18M |
| August 29, 2025 | 2.98 | 2.98 | 2.98 | 3.01 | 2.96 | 20.37M |
| August 28, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.96 | 34.28M |
| August 27, 2025 | 3.05 | 3.01 | 3.01 | 3.08 | 3 | 46.95M |
| August 26, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.04 | 35.94M |
| August 25, 2025 | 3.08 | 3.06 | 3.06 | 3.08 | 3.04 | 36.99M |
| August 22, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 3.02 | 31.76M |
| August 21, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3.05 | 52.08M |
| August 20, 2025 | 2.98 | 3.11 | 3.11 | 3.14 | 2.97 | 101.6M |
| August 19, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.96 | 30.71M |
| August 18, 2025 | 2.97 | 2.98 | 2.98 | 3.02 | 2.95 | 37.67M |
| August 15, 2025 | 2.95 | 2.97 | 2.97 | 2.98 | 2.94 | 30.16M |
| August 14, 2025 | 3.02 | 2.96 | 2.96 | 3.02 | 2.94 | 53.66M |
| August 13, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.01 | 30.07M |
| August 12, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.02 | 27.69M |
| August 11, 2025 | 3 | 3.03 | 3.03 | 3.05 | 2.99 | 32.42M |
| August 08, 2025 | 3.04 | 3.04 | 3.04 | 3.06 | 3.03 | 25.2M |