2.72
+0.00999995(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2.69 | 2.72 | 2.72 | 2.73 | 2.69 | 15.69M |
| December 24, 2025 | 2.68 | 2.71 | 2.71 | 2.73 | 2.68 | 15.82M |
| December 23, 2025 | 2.75 | 2.69 | 2.69 | 2.76 | 2.67 | 25.7M |
| December 22, 2025 | 2.77 | 2.75 | 2.75 | 2.78 | 2.74 | 18.04M |
| December 19, 2025 | 2.69 | 2.77 | 2.77 | 2.78 | 2.68 | 33.4M |
| December 18, 2025 | 2.68 | 2.69 | 2.69 | 2.74 | 2.67 | 22.89M |
| December 17, 2025 | 2.69 | 2.69 | 2.69 | 2.7 | 2.63 | 23.02M |
| December 16, 2025 | 2.72 | 2.7 | 2.7 | 2.75 | 2.69 | 21.14M |
| December 15, 2025 | 2.7 | 2.74 | 2.74 | 2.76 | 2.67 | 19.41M |
| December 12, 2025 | 2.75 | 2.73 | 2.73 | 2.79 | 2.72 | 25.52M |
| December 11, 2025 | 2.84 | 2.76 | 2.76 | 2.85 | 2.75 | 34.57M |
| December 10, 2025 | 2.8 | 2.84 | 2.84 | 2.88 | 2.79 | 42.92M |
| December 09, 2025 | 2.88 | 2.82 | 2.82 | 2.89 | 2.8 | 32.14M |
| December 08, 2025 | 2.9 | 2.88 | 2.88 | 2.93 | 2.87 | 27.02M |
| December 05, 2025 | 2.87 | 2.9 | 2.9 | 2.91 | 2.84 | 24.03M |
| December 04, 2025 | 2.89 | 2.88 | 2.88 | 2.94 | 2.87 | 27.05M |
| December 03, 2025 | 2.95 | 2.9 | 2.9 | 2.98 | 2.89 | 31.85M |
| December 02, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.89 | 29.25M |
| December 01, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.95 | 25.95M |
| November 28, 2025 | 2.91 | 2.97 | 2.97 | 2.97 | 2.88 | 29.55M |
| November 27, 2025 | 2.92 | 2.91 | 2.91 | 2.96 | 2.9 | 30.17M |
| November 26, 2025 | 2.95 | 2.93 | 2.93 | 3.04 | 2.91 | 37.39M |
| November 25, 2025 | 2.94 | 2.95 | 2.95 | 2.98 | 2.92 | 27.65M |
| November 24, 2025 | 2.92 | 2.94 | 2.94 | 2.96 | 2.87 | 33.2M |
| November 21, 2025 | 3.03 | 2.91 | 2.91 | 3.08 | 2.9 | 59.78M |
| November 20, 2025 | 3.06 | 3.06 | 3.06 | 3.18 | 3.02 | 67.83M |
| November 19, 2025 | 3.14 | 3.05 | 3.05 | 3.16 | 3.03 | 56.26M |
| November 18, 2025 | 3.33 | 3.16 | 3.16 | 3.35 | 3.06 | 106.67M |
| November 17, 2025 | 3.3 | 3.32 | 3.32 | 3.34 | 3.28 | 50.92M |
| November 14, 2025 | 3.25 | 3.28 | 3.28 | 3.35 | 3.24 | 63.86M |
| November 13, 2025 | 3.22 | 3.25 | 3.25 | 3.27 | 3.17 | 46.22M |
| November 12, 2025 | 3.23 | 3.22 | 3.22 | 3.27 | 3.19 | 32.24M |
| November 11, 2025 | 3.18 | 3.25 | 3.25 | 3.29 | 3.18 | 62.62M |
| November 10, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.14 | 39.47M |
| November 07, 2025 | 3.19 | 3.17 | 3.17 | 3.21 | 3.17 | 25.93M |
| November 06, 2025 | 3.26 | 3.19 | 3.19 | 3.28 | 3.18 | 39M |
| November 05, 2025 | 3.18 | 3.26 | 3.26 | 3.29 | 3.16 | 48.94M |
| November 04, 2025 | 3.23 | 3.2 | 3.2 | 3.23 | 3.16 | 28.74M |
| November 03, 2025 | 3.16 | 3.23 | 3.23 | 3.24 | 3.14 | 47.03M |
| October 31, 2025 | 3.09 | 3.16 | 3.16 | 3.19 | 3.08 | 46.51M |
| October 30, 2025 | 3.14 | 3.1 | 3.1 | 3.19 | 3.09 | 51M |
| October 29, 2025 | 3.22 | 3.18 | 3.18 | 3.35 | 3.11 | 82.67M |
| October 28, 2025 | 3.22 | 3.26 | 3.26 | 3.3 | 3.19 | 35.1M |
| October 27, 2025 | 3.21 | 3.22 | 3.22 | 3.25 | 3.15 | 43.17M |
| October 24, 2025 | 3.26 | 3.21 | 3.21 | 3.32 | 3.19 | 54.34M |
| October 23, 2025 | 3.4 | 3.29 | 3.29 | 3.42 | 3.23 | 53.75M |
| October 22, 2025 | 3.35 | 3.38 | 3.38 | 3.42 | 3.31 | 53.66M |
| October 21, 2025 | 3.22 | 3.35 | 3.35 | 3.36 | 3.18 | 70M |
| October 20, 2025 | 3.34 | 3.25 | 3.25 | 3.36 | 3.22 | 62.7M |
| October 17, 2025 | 3.28 | 3.35 | 3.35 | 3.37 | 3.25 | 81.77M |
| October 16, 2025 | 3.3 | 3.28 | 3.28 | 3.35 | 3.26 | 59.8M |
| October 15, 2025 | 3.27 | 3.3 | 3.3 | 3.42 | 3.27 | 48.06M |
| October 14, 2025 | 3.3 | 3.27 | 3.27 | 3.45 | 3.26 | 59M |
| October 13, 2025 | 3.14 | 3.31 | 3.31 | 3.34 | 3.14 | 59.55M |
| October 10, 2025 | 3.33 | 3.34 | 3.34 | 3.58 | 3.31 | 94.14M |
| October 09, 2025 | 3.29 | 3.33 | 3.33 | 3.34 | 3.2 | 68.67M |
| September 30, 2025 | 3.27 | 3.3 | 3.3 | 3.32 | 3.24 | 46.46M |
| September 29, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.11 | 58.85M |
| September 26, 2025 | 3.24 | 3.25 | 3.25 | 3.32 | 3.2 | 56.48M |
| September 25, 2025 | 3.37 | 3.27 | 3.27 | 3.37 | 3.24 | 61.73M |
