2.57
+0.07(+2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.69 | 2.5 | 2.5 | 2.76 | 2.48 | 425.11M |
| December 03, 2025 | 2.68 | 2.68 | 2.68 | 2.81 | 2.62 | 693.44M |
| December 02, 2025 | 2.38 | 2.6 | 2.6 | 2.6 | 2.36 | 423.66M |
| December 01, 2025 | 2.38 | 2.36 | 2.36 | 2.44 | 2.35 | 302.71M |
| November 28, 2025 | 2.38 | 2.4 | 2.4 | 2.42 | 2.33 | 341.72M |
| November 27, 2025 | 2.34 | 2.44 | 2.44 | 2.48 | 2.28 | 489.28M |
| November 26, 2025 | 2.43 | 2.39 | 2.39 | 2.5 | 2.36 | 508.29M |
| November 25, 2025 | 2.3 | 2.5 | 2.5 | 2.68 | 2.3 | 634.65M |
| November 24, 2025 | 2.54 | 2.54 | 2.54 | 2.64 | 2.54 | 170M |
| November 21, 2025 | 2.83 | 2.82 | 2.82 | 2.97 | 2.82 | 344M |
| November 20, 2025 | 3.4 | 3.13 | 3.13 | 3.57 | 3.1 | 868.71M |
| November 19, 2025 | 3.11 | 3.44 | 3.44 | 3.64 | 3.01 | 1.12B |
| November 18, 2025 | 3.16 | 3.31 | 3.31 | 3.31 | 2.72 | 1.12B |
| November 17, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 62.53M |
| November 14, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 59.25M |
| November 13, 2025 | 2.24 | 2.49 | 2.49 | 2.49 | 2.21 | 327.99M |
| November 12, 2025 | 2.27 | 2.26 | 2.26 | 2.33 | 2.23 | 159.46M |
| November 11, 2025 | 2.22 | 2.28 | 2.28 | 2.33 | 2.21 | 215.71M |
| November 10, 2025 | 2.16 | 2.23 | 2.23 | 2.24 | 2.15 | 146.59M |
| November 07, 2025 | 2.15 | 2.17 | 2.17 | 2.18 | 2.14 | 93.9M |
| November 06, 2025 | 2.2 | 2.16 | 2.16 | 2.22 | 2.14 | 145.82M |
| November 05, 2025 | 2.18 | 2.2 | 2.2 | 2.26 | 2.16 | 244.44M |
| November 04, 2025 | 2.14 | 2.23 | 2.23 | 2.37 | 2.11 | 366.5M |
| November 03, 2025 | 2.12 | 2.15 | 2.15 | 2.15 | 2.11 | 62.95M |
| October 31, 2025 | 2.12 | 2.12 | 2.12 | 2.15 | 2.11 | 86.75M |
| October 30, 2025 | 2.18 | 2.13 | 2.13 | 2.2 | 2.13 | 95.22M |
| October 29, 2025 | 2.13 | 2.2 | 2.2 | 2.27 | 2.12 | 187.48M |
| October 28, 2025 | 2.1 | 2.14 | 2.14 | 2.15 | 2.1 | 85.82M |
| October 27, 2025 | 2.12 | 2.11 | 2.11 | 2.13 | 2.1 | 70.39M |
| October 24, 2025 | 2.13 | 2.11 | 2.11 | 2.16 | 2.1 | 93.05M |
| October 23, 2025 | 2.17 | 2.14 | 2.14 | 2.19 | 2.12 | 99.06M |
| October 22, 2025 | 2.13 | 2.19 | 2.19 | 2.25 | 2.13 | 192.09M |
| October 21, 2025 | 2.08 | 2.13 | 2.13 | 2.14 | 2.08 | 101.55M |
| October 20, 2025 | 2.09 | 2.09 | 2.09 | 2.11 | 2.08 | 51.11M |
| October 17, 2025 | 2.11 | 2.09 | 2.09 | 2.13 | 2.08 | 69.37M |
| October 16, 2025 | 2.13 | 2.11 | 2.11 | 2.14 | 2.1 | 76.08M |
| October 15, 2025 | 2.13 | 2.14 | 2.14 | 2.15 | 2.11 | 71.96M |
| October 14, 2025 | 2.12 | 2.13 | 2.13 | 2.17 | 2.12 | 97.22M |
| October 13, 2025 | 2.1 | 2.13 | 2.13 | 2.14 | 2.07 | 68.53M |
| October 10, 2025 | 2.12 | 2.14 | 2.14 | 2.18 | 2.12 | 100.78M |
| October 09, 2025 | 2.15 | 2.13 | 2.13 | 2.16 | 2.11 | 71.46M |
| September 30, 2025 | 2.13 | 2.15 | 2.15 | 2.16 | 2.12 | 77.31M |
| September 29, 2025 | 2.13 | 2.14 | 2.14 | 2.14 | 2.09 | 76.5M |
| September 26, 2025 | 2.12 | 2.11 | 2.11 | 2.15 | 2.11 | 82.77M |
| September 25, 2025 | 2.14 | 2.12 | 2.12 | 2.16 | 2.12 | 93.36M |
| September 24, 2025 | 2.1 | 2.15 | 2.15 | 2.2 | 2.08 | 128.98M |
| September 23, 2025 | 2.22 | 2.13 | 2.13 | 2.23 | 2.08 | 215.25M |
| September 22, 2025 | 2.27 | 2.24 | 2.24 | 2.28 | 2.2 | 142.49M |
| September 19, 2025 | 2.39 | 2.3 | 2.3 | 2.41 | 2.24 | 225.06M |
| September 18, 2025 | 2.46 | 2.37 | 2.37 | 2.57 | 2.34 | 318.72M |
| September 17, 2025 | 2.49 | 2.45 | 2.45 | 2.49 | 2.41 | 252.6M |
| September 16, 2025 | 2.37 | 2.48 | 2.48 | 2.55 | 2.36 | 408.82M |
| September 15, 2025 | 2.41 | 2.39 | 2.39 | 2.51 | 2.32 | 464.63M |
| September 12, 2025 | 2.21 | 2.43 | 2.43 | 2.43 | 2.21 | 372.6M |
| September 11, 2025 | 2.18 | 2.21 | 2.21 | 2.21 | 2.15 | 92.92M |
| September 10, 2025 | 2.19 | 2.19 | 2.19 | 2.22 | 2.18 | 79.84M |
| September 09, 2025 | 2.17 | 2.19 | 2.19 | 2.21 | 2.16 | 116.68M |
| September 08, 2025 | 2.15 | 2.17 | 2.17 | 2.2 | 2.15 | 62.09M |
| September 05, 2025 | 2.14 | 2.15 | 2.15 | 2.16 | 2.13 | 46.31M |
| September 04, 2025 | 2.15 | 2.15 | 2.15 | 2.16 | 2.13 | 59.51M |