2.87
-0.01(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 3.3 | 3.37 | 3.37 | 3.41 | 3.23 | 61.28M |
| September 23, 2025 | 3.53 | 3.32 | 3.32 | 3.53 | 3.26 | 89.68M |
| September 22, 2025 | 3.59 | 3.54 | 3.54 | 3.59 | 3.48 | 50.97M |
| September 19, 2025 | 3.65 | 3.54 | 3.54 | 3.69 | 3.51 | 88M |
| September 18, 2025 | 3.8 | 3.61 | 3.61 | 3.87 | 3.58 | 130.28M |
| September 17, 2025 | 3.73 | 3.78 | 3.78 | 3.86 | 3.62 | 170.37M |
| September 16, 2025 | 3.63 | 3.77 | 3.77 | 3.99 | 3.6 | 238.05M |
| September 15, 2025 | 3.72 | 3.63 | 3.63 | 3.76 | 3.58 | 116.15M |
| September 12, 2025 | 3.89 | 3.72 | 3.72 | 3.93 | 3.71 | 138.54M |
| September 11, 2025 | 3.74 | 3.82 | 3.82 | 3.97 | 3.66 | 207.28M |
| September 10, 2025 | 3.73 | 3.72 | 3.72 | 3.91 | 3.64 | 282.83M |
| September 09, 2025 | 3.5 | 3.76 | 3.76 | 3.76 | 3.5 | 114.59M |
| September 08, 2025 | 3.25 | 3.42 | 3.42 | 3.44 | 3.24 | 151.8M |
| September 05, 2025 | 3.21 | 3.25 | 3.25 | 3.26 | 3.11 | 87.8M |
| September 04, 2025 | 3.21 | 3.23 | 3.23 | 3.3 | 3.14 | 122.09M |