2.97
-0.01(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.96 | 21.95M |
| November 06, 2025 | 3.05 | 2.98 | 2.98 | 3.06 | 2.97 | 33.33M |
| November 05, 2025 | 3.01 | 3.04 | 3.04 | 3.09 | 2.99 | 42.48M |
| November 04, 2025 | 3.01 | 3.03 | 3.03 | 3.05 | 2.97 | 39.34M |
| November 03, 2025 | 2.98 | 3.02 | 3.02 | 3.02 | 2.94 | 34.01M |
| October 31, 2025 | 2.95 | 2.97 | 2.97 | 2.98 | 2.94 | 32.19M |
| October 30, 2025 | 3.02 | 2.96 | 2.96 | 3.03 | 2.93 | 48.93M |
| October 29, 2025 | 3.02 | 3.04 | 3.04 | 3.06 | 2.97 | 42.52M |
| October 28, 2025 | 3.05 | 3.01 | 3.01 | 3.06 | 2.99 | 37.34M |
| October 27, 2025 | 3.02 | 3.05 | 3.05 | 3.05 | 2.97 | 57.33M |
| October 24, 2025 | 3.11 | 3.04 | 3.04 | 3.15 | 3.03 | 59.5M |
| October 23, 2025 | 3.19 | 3.1 | 3.1 | 3.19 | 3.03 | 68.74M |
| October 22, 2025 | 3.22 | 3.21 | 3.21 | 3.28 | 3.18 | 73.02M |
| October 21, 2025 | 3.15 | 3.26 | 3.26 | 3.35 | 3.15 | 126.09M |
| October 20, 2025 | 3.2 | 3.13 | 3.13 | 3.22 | 3.11 | 79.43M |
| October 17, 2025 | 3.06 | 3.17 | 3.17 | 3.29 | 3.03 | 140.48M |
| October 16, 2025 | 3.17 | 3.05 | 3.05 | 3.18 | 3.03 | 64.04M |
| October 15, 2025 | 3.13 | 3.17 | 3.17 | 3.17 | 3.07 | 76.08M |
| October 14, 2025 | 3.12 | 3.13 | 3.13 | 3.2 | 3.08 | 116.4M |
| October 13, 2025 | 3.01 | 3.07 | 3.07 | 3.1 | 2.98 | 132.61M |
| October 10, 2025 | 2.86 | 3.14 | 3.14 | 3.14 | 2.85 | 136.7M |
| October 09, 2025 | 2.83 | 2.85 | 2.85 | 2.86 | 2.77 | 46.21M |
| September 30, 2025 | 2.9 | 2.84 | 2.84 | 2.91 | 2.82 | 37.08M |
| September 29, 2025 | 2.93 | 2.89 | 2.89 | 2.93 | 2.82 | 40.24M |
| September 26, 2025 | 2.92 | 2.93 | 2.93 | 3.01 | 2.85 | 54.66M |
| September 25, 2025 | 2.94 | 2.94 | 2.94 | 3 | 2.93 | 49.88M |
| September 24, 2025 | 2.93 | 2.93 | 2.93 | 2.95 | 2.83 | 55.23M |
| September 23, 2025 | 3.08 | 2.94 | 2.94 | 3.09 | 2.88 | 68.99M |
| September 22, 2025 | 3.08 | 3.09 | 3.09 | 3.1 | 2.98 | 61.49M |
| September 19, 2025 | 3.06 | 3.1 | 3.1 | 3.23 | 2.96 | 108.72M |
| September 18, 2025 | 3.12 | 3.08 | 3.08 | 3.18 | 3.02 | 83.27M |
| September 17, 2025 | 3.21 | 3.14 | 3.14 | 3.23 | 3.12 | 83.44M |
| September 16, 2025 | 3.16 | 3.21 | 3.21 | 3.29 | 3.12 | 127.82M |
| September 15, 2025 | 3.11 | 3.15 | 3.15 | 3.18 | 3.09 | 115.95M |
| September 12, 2025 | 3.15 | 3.11 | 3.11 | 3.21 | 3.1 | 135.45M |
| September 11, 2025 | 3.05 | 3.18 | 3.18 | 3.33 | 3 | 239.99M |
| September 10, 2025 | 2.8 | 3.05 | 3.05 | 3.05 | 2.79 | 76.41M |
| September 09, 2025 | 2.89 | 2.77 | 2.77 | 2.9 | 2.75 | 91.11M |
| September 08, 2025 | 2.95 | 2.9 | 2.9 | 3.02 | 2.87 | 104.43M |
| September 05, 2025 | 2.95 | 2.97 | 2.97 | 2.98 | 2.86 | 113.95M |
| September 04, 2025 | 3.15 | 2.95 | 2.95 | 3.17 | 2.86 | 222.15M |
| September 03, 2025 | 2.88 | 3.17 | 3.17 | 3.17 | 2.85 | 210.59M |
| September 02, 2025 | 2.95 | 2.88 | 2.88 | 3.09 | 2.85 | 126.59M |
| September 01, 2025 | 3.01 | 2.97 | 2.97 | 3.05 | 2.85 | 192.44M |
| August 29, 2025 | 2.69 | 2.96 | 2.96 | 2.96 | 2.69 | 111.71M |
| August 28, 2025 | 2.65 | 2.69 | 2.69 | 2.72 | 2.56 | 73.3M |
| August 27, 2025 | 2.67 | 2.67 | 2.67 | 2.8 | 2.67 | 90.75M |
| August 26, 2025 | 2.66 | 2.67 | 2.67 | 2.71 | 2.62 | 40.95M |
| August 25, 2025 | 2.69 | 2.67 | 2.67 | 2.72 | 2.66 | 46.37M |
| August 22, 2025 | 2.68 | 2.68 | 2.68 | 2.71 | 2.65 | 45.18M |
| August 21, 2025 | 2.69 | 2.66 | 2.66 | 2.74 | 2.65 | 44.41M |
| August 20, 2025 | 2.69 | 2.68 | 2.68 | 2.71 | 2.65 | 44.16M |
| August 19, 2025 | 2.67 | 2.69 | 2.69 | 2.72 | 2.64 | 55.97M |
| August 18, 2025 | 2.69 | 2.67 | 2.67 | 2.74 | 2.65 | 85.97M |
| August 15, 2025 | 2.6 | 2.71 | 2.71 | 2.79 | 2.59 | 116.25M |
| August 14, 2025 | 2.59 | 2.61 | 2.61 | 2.66 | 2.56 | 72.56M |
| August 13, 2025 | 2.67 | 2.59 | 2.59 | 2.67 | 2.58 | 64.51M |
| August 12, 2025 | 2.63 | 2.67 | 2.67 | 2.72 | 2.59 | 100.93M |
| August 11, 2025 | 2.59 | 2.63 | 2.63 | 2.71 | 2.55 | 125.38M |
| August 08, 2025 | 2.43 | 2.57 | 2.57 | 2.67 | 2.43 | 116.48M |