2.86
-0.01(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2.87 | 2.86 | 2.86 | 2.87 | 2.8 | 12.8M |
| December 04, 2025 | 2.89 | 2.87 | 2.87 | 2.9 | 2.83 | 10.03M |
| December 03, 2025 | 2.95 | 2.9 | 2.9 | 2.97 | 2.9 | 10.59M |
| December 02, 2025 | 2.94 | 2.96 | 2.96 | 2.98 | 2.91 | 11.75M |
| December 01, 2025 | 2.96 | 2.94 | 2.94 | 2.99 | 2.9 | 25.04M |
| November 28, 2025 | 3.09 | 3.04 | 3.04 | 3.09 | 3 | 9.52M |
| November 27, 2025 | 3.04 | 3.07 | 3.07 | 3.09 | 3.04 | 6.17M |
| November 26, 2025 | 3.06 | 3.05 | 3.05 | 3.09 | 3.03 | 8.35M |
| November 25, 2025 | 3 | 3.06 | 3.06 | 3.11 | 2.97 | 13.04M |
| November 24, 2025 | 2.94 | 2.97 | 2.97 | 2.99 | 2.91 | 12.53M |
| November 21, 2025 | 3.05 | 2.94 | 2.94 | 3.06 | 2.93 | 15.16M |
| November 20, 2025 | 3.12 | 3.04 | 3.04 | 3.12 | 3.01 | 14.16M |
| November 19, 2025 | 3.13 | 3.12 | 3.12 | 3.18 | 3.09 | 13.94M |
| November 18, 2025 | 3.22 | 3.14 | 3.14 | 3.23 | 3.1 | 19.97M |
| November 17, 2025 | 3.29 | 3.25 | 3.25 | 3.31 | 3.24 | 11.92M |
| November 14, 2025 | 3.27 | 3.31 | 3.31 | 3.35 | 3.23 | 16.53M |
| November 13, 2025 | 3.26 | 3.28 | 3.28 | 3.34 | 3.25 | 16.28M |
| November 12, 2025 | 3.23 | 3.26 | 3.26 | 3.28 | 3.19 | 17.8M |
| November 11, 2025 | 3.19 | 3.26 | 3.26 | 3.28 | 3.18 | 19.44M |
| November 10, 2025 | 3.26 | 3.2 | 3.2 | 3.28 | 3.18 | 24.81M |
| November 07, 2025 | 3.29 | 3.29 | 3.29 | 3.33 | 3.29 | 10.03M |
| November 06, 2025 | 3.42 | 3.3 | 3.3 | 3.44 | 3.29 | 23.23M |
| November 05, 2025 | 3.39 | 3.44 | 3.44 | 3.46 | 3.35 | 14.86M |
| November 04, 2025 | 3.45 | 3.39 | 3.39 | 3.49 | 3.36 | 19.5M |
| November 03, 2025 | 3.41 | 3.47 | 3.47 | 3.48 | 3.41 | 19.33M |
| October 31, 2025 | 3.7 | 3.43 | 3.43 | 3.7 | 3.4 | 39.95M |
| October 30, 2025 | 3.6 | 3.58 | 3.58 | 3.7 | 3.58 | 18.12M |
| October 29, 2025 | 3.62 | 3.59 | 3.59 | 3.65 | 3.5 | 19.26M |
| October 28, 2025 | 3.54 | 3.63 | 3.63 | 3.63 | 3.54 | 20.42M |
| October 27, 2025 | 3.58 | 3.56 | 3.56 | 3.6 | 3.48 | 17.23M |
| October 24, 2025 | 3.54 | 3.56 | 3.56 | 3.64 | 3.51 | 19.73M |
| October 23, 2025 | 3.5 | 3.54 | 3.54 | 3.61 | 3.48 | 22.02M |
| October 22, 2025 | 3.59 | 3.52 | 3.52 | 3.63 | 3.48 | 30.31M |
| October 21, 2025 | 3.39 | 3.57 | 3.57 | 3.57 | 3.39 | 32.14M |
| October 20, 2025 | 3.33 | 3.4 | 3.4 | 3.41 | 3.3 | 11.15M |
| October 17, 2025 | 3.41 | 3.31 | 3.31 | 3.44 | 3.28 | 14.78M |
| October 16, 2025 | 3.38 | 3.45 | 3.45 | 3.49 | 3.36 | 11.41M |
| October 15, 2025 | 3.35 | 3.39 | 3.39 | 3.4 | 3.33 | 7.58M |
| October 14, 2025 | 3.41 | 3.37 | 3.37 | 3.46 | 3.33 | 9.37M |
| October 13, 2025 | 3.34 | 3.4 | 3.4 | 3.43 | 3.29 | 11.81M |
| October 10, 2025 | 3.47 | 3.41 | 3.41 | 3.49 | 3.39 | 14.36M |
| October 09, 2025 | 3.64 | 3.49 | 3.49 | 3.7 | 3.43 | 21.07M |
| September 30, 2025 | 3.58 | 3.6 | 3.6 | 3.67 | 3.55 | 21.1M |
| September 29, 2025 | 3.35 | 3.52 | 3.52 | 3.52 | 3.26 | 14.85M |
| September 26, 2025 | 3.29 | 3.35 | 3.35 | 3.39 | 3.26 | 9.45M |
| September 25, 2025 | 3.24 | 3.31 | 3.31 | 3.35 | 3.2 | 10.21M |
| September 24, 2025 | 3.22 | 3.24 | 3.24 | 3.3 | 3.18 | 10.36M |
| September 23, 2025 | 3.35 | 3.24 | 3.24 | 3.37 | 3.21 | 14.18M |
| September 22, 2025 | 3.28 | 3.38 | 3.38 | 3.39 | 3.28 | 10.62M |
| September 19, 2025 | 3.35 | 3.3 | 3.3 | 3.38 | 3.27 | 13.29M |
| September 18, 2025 | 3.51 | 3.36 | 3.36 | 3.56 | 3.34 | 23.73M |
| September 17, 2025 | 3.52 | 3.52 | 3.52 | 3.54 | 3.49 | 9.88M |
| September 16, 2025 | 3.45 | 3.54 | 3.54 | 3.6 | 3.44 | 14.45M |
| September 15, 2025 | 3.48 | 3.45 | 3.45 | 3.5 | 3.42 | 13.73M |
| September 12, 2025 | 3.56 | 3.51 | 3.51 | 3.56 | 3.47 | 17.45M |
| September 11, 2025 | 3.57 | 3.55 | 3.55 | 3.64 | 3.5 | 18.55M |
| September 10, 2025 | 3.51 | 3.57 | 3.57 | 3.6 | 3.49 | 14.75M |
| September 09, 2025 | 3.6 | 3.51 | 3.51 | 3.6 | 3.49 | 16.66M |
| September 08, 2025 | 3.46 | 3.59 | 3.59 | 3.64 | 3.46 | 17.73M |
| September 05, 2025 | 3.44 | 3.49 | 3.49 | 3.49 | 3.36 | 13.67M |