2.69
-0.01(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.73 | 2.69 | 2.69 | 2.74 | 2.67 | 20.95M |
| December 03, 2025 | 2.76 | 2.72 | 2.72 | 2.78 | 2.72 | 17.21M |
| December 02, 2025 | 2.79 | 2.76 | 2.76 | 2.79 | 2.74 | 17.63M |
| December 01, 2025 | 2.8 | 2.79 | 2.79 | 2.83 | 2.77 | 19.78M |
| November 28, 2025 | 2.74 | 2.79 | 2.79 | 2.79 | 2.7 | 25.22M |
| November 27, 2025 | 2.72 | 2.74 | 2.74 | 2.77 | 2.7 | 20.18M |
| November 26, 2025 | 2.71 | 2.72 | 2.72 | 2.79 | 2.71 | 26.57M |
| November 25, 2025 | 2.69 | 2.72 | 2.72 | 2.73 | 2.67 | 22.26M |
| November 24, 2025 | 2.66 | 2.69 | 2.69 | 2.7 | 2.62 | 32.3M |
| November 21, 2025 | 2.81 | 2.66 | 2.66 | 2.83 | 2.65 | 41.11M |
| November 20, 2025 | 2.89 | 2.83 | 2.83 | 2.91 | 2.83 | 23.91M |
| November 19, 2025 | 2.98 | 2.9 | 2.9 | 2.99 | 2.88 | 33.39M |
| November 18, 2025 | 3.07 | 2.99 | 2.99 | 3.07 | 2.96 | 46.52M |
| November 17, 2025 | 2.96 | 3.07 | 3.07 | 3.08 | 2.94 | 63.09M |
| November 14, 2025 | 2.92 | 2.97 | 2.97 | 3 | 2.92 | 37.76M |
| November 13, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.89 | 29.18M |
| November 12, 2025 | 2.98 | 2.93 | 2.93 | 2.99 | 2.89 | 40.9M |
| November 11, 2025 | 3.01 | 2.98 | 2.98 | 3.03 | 2.97 | 30.62M |
| November 10, 2025 | 2.97 | 3.01 | 3.01 | 3.02 | 2.95 | 35.04M |
| 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 |