2.95
-0.03(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2.99 | 2.95 | 2.95 | 2.99 | 2.93 | 12.27M |
| January 14, 2026 | 2.96 | 2.98 | 2.98 | 3.01 | 2.95 | 19.96M |
| January 13, 2026 | 3 | 2.96 | 2.96 | 3 | 2.95 | 17.23M |
| January 12, 2026 | 2.94 | 2.98 | 2.98 | 2.98 | 2.92 | 17.85M |
| January 09, 2026 | 2.92 | 2.93 | 2.93 | 2.94 | 2.91 | 12.28M |
| January 08, 2026 | 2.88 | 2.91 | 2.91 | 2.92 | 2.87 | 10.6M |
| January 07, 2026 | 2.92 | 2.88 | 2.88 | 2.92 | 2.88 | 12.49M |
| January 06, 2026 | 2.89 | 2.92 | 2.92 | 2.92 | 2.87 | 11.82M |
| January 05, 2026 | 2.86 | 2.89 | 2.89 | 2.89 | 2.85 | 10.29M |
| December 31, 2025 | 2.86 | 2.85 | 2.85 | 2.88 | 2.83 | 9.51M |
| December 30, 2025 | 2.89 | 2.86 | 2.86 | 2.92 | 2.86 | 15.48M |
| December 29, 2025 | 2.96 | 2.91 | 2.91 | 2.96 | 2.9 | 12.17M |
| December 26, 2025 | 2.98 | 2.96 | 2.96 | 2.98 | 2.94 | 7.06M |
| December 25, 2025 | 2.95 | 2.96 | 2.96 | 2.98 | 2.92 | 9.49M |
| December 24, 2025 | 2.92 | 2.93 | 2.93 | 2.94 | 2.9 | 6.08M |
| December 23, 2025 | 2.97 | 2.92 | 2.92 | 2.99 | 2.92 | 9.33M |
| December 22, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.96 | 8.08M |
| December 19, 2025 | 2.93 | 2.96 | 2.96 | 2.97 | 2.92 | 7.62M |
| December 18, 2025 | 2.91 | 2.93 | 2.93 | 2.94 | 2.9 | 7.71M |
| December 17, 2025 | 2.91 | 2.91 | 2.91 | 2.93 | 2.87 | 11.53M |
| December 16, 2025 | 3 | 2.93 | 2.93 | 3 | 2.91 | 13.53M |
| December 15, 2025 | 2.98 | 2.99 | 2.99 | 3.01 | 2.96 | 7.82M |
| December 12, 2025 | 2.96 | 2.99 | 2.99 | 3.03 | 2.96 | 11.72M |
| December 11, 2025 | 3.04 | 2.97 | 2.97 | 3.04 | 2.96 | 14.62M |
| December 10, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3 | 9.4M |
| December 09, 2025 | 3.06 | 3.04 | 3.04 | 3.08 | 3.04 | 12.54M |
| December 08, 2025 | 3.06 | 3.07 | 3.07 | 3.09 | 3.05 | 8.86M |
| December 05, 2025 | 3.03 | 3.06 | 3.06 | 3.07 | 3.01 | 8.17M |
| December 04, 2025 | 3.06 | 3.04 | 3.04 | 3.08 | 3.02 | 9.97M |
| December 03, 2025 | 3.07 | 3.07 | 3.07 | 3.1 | 3.05 | 10.17M |
| December 02, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.01 | 10.32M |
| December 01, 2025 | 3.06 | 3.07 | 3.07 | 3.09 | 3.04 | 10.15M |
| November 28, 2025 | 3.02 | 3.05 | 3.05 | 3.05 | 3 | 10.71M |
| November 27, 2025 | 3 | 3.02 | 3.02 | 3.04 | 2.99 | 9.18M |
| November 26, 2025 | 3.02 | 3 | 3 | 3.05 | 2.99 | 12.23M |
| November 25, 2025 | 2.98 | 3.01 | 3.01 | 3.03 | 2.97 | 11.95M |
| November 24, 2025 | 2.99 | 2.97 | 2.97 | 3.01 | 2.95 | 16.95M |
| November 21, 2025 | 3.11 | 2.98 | 2.98 | 3.12 | 2.97 | 23.41M |
| November 20, 2025 | 3.12 | 3.11 | 3.11 | 3.16 | 3.1 | 15.16M |
| November 19, 2025 | 3.18 | 3.13 | 3.13 | 3.23 | 3.1 | 18.13M |
| November 18, 2025 | 3.3 | 3.18 | 3.18 | 3.3 | 3.16 | 29.67M |
| November 17, 2025 | 3.33 | 3.31 | 3.31 | 3.34 | 3.27 | 15.91M |
| November 14, 2025 | 3.28 | 3.33 | 3.33 | 3.35 | 3.27 | 29.9M |
| November 13, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.23 | 13.77M |
| November 12, 2025 | 3.31 | 3.26 | 3.26 | 3.31 | 3.25 | 14.26M |
| November 11, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.28 | 19.35M |
| November 10, 2025 | 3.28 | 3.33 | 3.33 | 3.33 | 3.26 | 28.6M |
| November 07, 2025 | 3.25 | 3.25 | 3.25 | 3.29 | 3.24 | 18.43M |
| November 06, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.23 | 21.92M |
| November 05, 2025 | 3.17 | 3.24 | 3.24 | 3.27 | 3.16 | 26.18M |
| November 04, 2025 | 3.19 | 3.19 | 3.19 | 3.22 | 3.17 | 11.83M |
| November 03, 2025 | 3.15 | 3.2 | 3.2 | 3.21 | 3.15 | 12.34M |
| October 31, 2025 | 3.17 | 3.16 | 3.16 | 3.19 | 3.15 | 12.39M |
| October 30, 2025 | 3.23 | 3.17 | 3.17 | 3.23 | 3.16 | 16.43M |
| October 29, 2025 | 3.25 | 3.22 | 3.22 | 3.26 | 3.14 | 32.06M |
| October 28, 2025 | 3.29 | 3.3 | 3.3 | 3.33 | 3.26 | 18.93M |
| October 27, 2025 | 3.29 | 3.29 | 3.29 | 3.32 | 3.25 | 23.22M |
| October 24, 2025 | 3.38 | 3.25 | 3.25 | 3.39 | 3.25 | 30.69M |
| October 23, 2025 | 3.34 | 3.38 | 3.38 | 3.39 | 3.32 | 24.93M |
| October 22, 2025 | 3.35 | 3.34 | 3.34 | 3.4 | 3.33 | 24.29M |