2.83
-0.13(-4.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.82 | 2.96 | 2.96 | 2.96 | 2.82 | 82.91M |
| December 03, 2025 | 2.91 | 2.82 | 2.82 | 2.97 | 2.8 | 78.82M |
| December 02, 2025 | 2.85 | 2.95 | 2.95 | 2.99 | 2.76 | 127.26M |
| December 01, 2025 | 2.78 | 2.85 | 2.85 | 2.85 | 2.75 | 23.08M |
| November 28, 2025 | 2.54 | 2.71 | 2.71 | 2.71 | 2.54 | 75.77M |
| November 27, 2025 | 2.7 | 2.58 | 2.58 | 2.83 | 2.57 | 148.34M |
| November 26, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.66 | 85.39M |
| November 25, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 5.39M |
| November 24, 2025 | 2.33 | 2.45 | 2.45 | 2.45 | 2.33 | 63.49M |
| November 21, 2025 | 2.23 | 2.33 | 2.33 | 2.38 | 2.21 | 49.21M |
| November 20, 2025 | 2.25 | 2.28 | 2.28 | 2.32 | 2.18 | 36.96M |
| November 19, 2025 | 2.34 | 2.26 | 2.26 | 2.34 | 2.26 | 70.21M |
| November 18, 2025 | 2.52 | 2.38 | 2.38 | 2.52 | 2.28 | 103.92M |
| November 17, 2025 | 2.4 | 2.4 | 2.4 | 2.4 | 2.33 | 40.49M |
| November 14, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 7.05M |
| November 13, 2025 | 2.14 | 2.18 | 2.18 | 2.18 | 2.09 | 67.49M |
| November 12, 2025 | 2.01 | 2.08 | 2.08 | 2.08 | 1.96 | 39.1M |
| November 11, 2025 | 1.93 | 1.98 | 1.98 | 2.03 | 1.92 | 22.29M |
| November 10, 2025 | 1.98 | 1.94 | 1.94 | 1.98 | 1.92 | 18.01M |
| November 07, 2025 | 1.99 | 1.96 | 1.96 | 1.99 | 1.96 | 12.65M |
| November 06, 2025 | 2.03 | 1.99 | 1.99 | 2.03 | 1.98 | 14.63M |
| November 05, 2025 | 2.01 | 2.03 | 2.03 | 2.04 | 2 | 7.64M |
| November 04, 2025 | 2.04 | 2.03 | 2.03 | 2.07 | 2 | 11.28M |
| November 03, 2025 | 2 | 2.05 | 2.05 | 2.06 | 1.99 | 21.1M |
| October 31, 2025 | 2 | 2.02 | 2.02 | 2.05 | 2 | 21.91M |
| October 30, 2025 | 2.02 | 2 | 2 | 2.02 | 1.99 | 13.35M |
| October 29, 2025 | 2.04 | 2 | 2 | 2.08 | 1.98 | 23.3M |
| October 28, 2025 | 1.99 | 2.04 | 2.04 | 2.07 | 1.99 | 28.1M |
| October 27, 2025 | 2.08 | 1.99 | 1.99 | 2.16 | 1.98 | 42.77M |
| October 24, 2025 | 2.01 | 2.06 | 2.06 | 2.08 | 2.01 | 34.72M |
| October 23, 2025 | 1.92 | 2.02 | 2.02 | 2.02 | 1.91 | 40M |
| October 22, 2025 | 1.9 | 1.92 | 1.92 | 1.96 | 1.89 | 20.99M |
| October 21, 2025 | 1.85 | 1.91 | 1.91 | 1.91 | 1.83 | 20.78M |
| October 20, 2025 | 1.85 | 1.86 | 1.86 | 1.9 | 1.84 | 24.27M |
| October 17, 2025 | 1.83 | 1.86 | 1.86 | 1.87 | 1.83 | 18.02M |
| October 16, 2025 | 1.84 | 1.84 | 1.84 | 1.85 | 1.82 | 13.35M |
| October 15, 2025 | 1.84 | 1.85 | 1.85 | 1.87 | 1.81 | 16.19M |
| October 14, 2025 | 1.85 | 1.82 | 1.82 | 1.91 | 1.82 | 21.98M |
| October 13, 2025 | 1.76 | 1.83 | 1.83 | 1.85 | 1.76 | 29.08M |
| October 10, 2025 | 1.87 | 1.85 | 1.85 | 1.91 | 1.84 | 17.78M |
| October 09, 2025 | 1.9 | 1.87 | 1.87 | 1.91 | 1.86 | 21.5M |
| September 30, 2025 | 1.91 | 1.92 | 1.92 | 1.95 | 1.89 | 11.6M |
| September 29, 2025 | 1.93 | 1.9 | 1.9 | 1.93 | 1.84 | 19.73M |
| September 26, 2025 | 1.98 | 1.92 | 1.92 | 1.98 | 1.91 | 16.27M |
| September 25, 2025 | 1.93 | 1.95 | 1.95 | 2 | 1.92 | 19.94M |
| September 24, 2025 | 1.93 | 1.91 | 1.91 | 1.93 | 1.85 | 13.73M |
| September 23, 2025 | 2.03 | 1.92 | 1.92 | 2.04 | 1.92 | 26.48M |
| September 22, 2025 | 2.1 | 2.02 | 2.02 | 2.1 | 2 | 22.64M |
| September 19, 2025 | 2.07 | 2.1 | 2.1 | 2.12 | 2.07 | 13.34M |
| September 18, 2025 | 2.13 | 2.09 | 2.09 | 2.14 | 2.06 | 28.81M |
| September 17, 2025 | 2.14 | 2.13 | 2.13 | 2.16 | 2.11 | 19.96M |
| September 16, 2025 | 2.19 | 2.12 | 2.12 | 2.19 | 2.1 | 43.51M |
| September 15, 2025 | 2.09 | 2.17 | 2.17 | 2.17 | 2.07 | 45.79M |
| September 12, 2025 | 2.09 | 2.07 | 2.07 | 2.11 | 2 | 56.23M |
| September 11, 2025 | 2.07 | 2.07 | 2.07 | 2.13 | 2.04 | 74.17M |
| September 10, 2025 | 1.93 | 2.03 | 2.03 | 2.03 | 1.93 | 34.87M |
| September 09, 2025 | 1.92 | 1.93 | 1.93 | 1.94 | 1.9 | 23.34M |
| September 08, 2025 | 1.84 | 1.91 | 1.91 | 1.93 | 1.84 | 28.18M |
| September 05, 2025 | 1.82 | 1.84 | 1.84 | 1.84 | 1.81 | 11.9M |
| September 04, 2025 | 1.81 | 1.82 | 1.82 | 1.85 | 1.79 | 14.47M |