2.90
+0.01(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2.88 | 2.9 | 2.9 | 2.93 | 2.87 | 43.31M |
| January 14, 2026 | 2.9 | 2.89 | 2.89 | 2.93 | 2.88 | 55.82M |
| January 13, 2026 | 2.94 | 2.9 | 2.9 | 2.97 | 2.89 | 54.57M |
| January 12, 2026 | 2.97 | 2.94 | 2.94 | 2.98 | 2.93 | 54.39M |
| January 09, 2026 | 2.97 | 2.97 | 2.97 | 3 | 2.93 | 48.12M |
| January 08, 2026 | 2.92 | 2.98 | 2.98 | 3.02 | 2.91 | 45.87M |
| January 07, 2026 | 2.95 | 2.94 | 2.94 | 3.02 | 2.92 | 38.51M |
| January 06, 2026 | 2.89 | 2.94 | 2.94 | 2.95 | 2.88 | 46.09M |
| January 05, 2026 | 2.87 | 2.89 | 2.89 | 2.91 | 2.85 | 34.03M |
| December 31, 2025 | 2.86 | 2.86 | 2.86 | 2.88 | 2.82 | 24.57M |
| December 30, 2025 | 2.87 | 2.84 | 2.84 | 2.88 | 2.83 | 28.31M |
| December 29, 2025 | 2.92 | 2.88 | 2.88 | 2.93 | 2.87 | 29.36M |
| December 26, 2025 | 2.9 | 2.92 | 2.92 | 2.92 | 2.89 | 38.7M |
| December 25, 2025 | 2.9 | 2.9 | 2.9 | 2.92 | 2.88 | 25.15M |
| December 24, 2025 | 2.88 | 2.89 | 2.89 | 2.9 | 2.87 | 19.97M |
| December 23, 2025 | 2.9 | 2.88 | 2.88 | 2.94 | 2.87 | 34.92M |
| December 22, 2025 | 2.9 | 2.91 | 2.91 | 2.93 | 2.88 | 37.99M |
| December 19, 2025 | 2.87 | 2.92 | 2.92 | 2.94 | 2.86 | 45.33M |
| December 18, 2025 | 2.87 | 2.87 | 2.87 | 2.92 | 2.85 | 30.58M |
| December 17, 2025 | 2.88 | 2.88 | 2.88 | 2.91 | 2.83 | 29.94M |
| December 16, 2025 | 2.84 | 2.91 | 2.91 | 2.94 | 2.83 | 49.18M |
| December 15, 2025 | 2.83 | 2.86 | 2.86 | 2.87 | 2.81 | 38.27M |
| December 12, 2025 | 2.91 | 2.88 | 2.88 | 2.99 | 2.88 | 59.17M |
| December 11, 2025 | 3 | 2.87 | 2.87 | 3.01 | 2.87 | 84.61M |
| December 10, 2025 | 2.92 | 3.04 | 3.04 | 3.13 | 2.91 | 103.89M |
| December 09, 2025 | 3.08 | 2.94 | 2.94 | 3.08 | 2.93 | 87.08M |
| December 08, 2025 | 3.12 | 3.09 | 3.09 | 3.14 | 3.08 | 52.2M |
| December 05, 2025 | 3.11 | 3.13 | 3.13 | 3.15 | 2.99 | 83.66M |
| December 04, 2025 | 3.22 | 3.08 | 3.08 | 3.28 | 3.07 | 99.57M |
| December 03, 2025 | 3.17 | 3.18 | 3.18 | 3.25 | 3.11 | 86.25M |
| December 02, 2025 | 3.19 | 3.19 | 3.19 | 3.23 | 3.15 | 71.23M |
| December 01, 2025 | 3.23 | 3.21 | 3.21 | 3.36 | 3.19 | 104.97M |
| November 28, 2025 | 3.2 | 3.19 | 3.19 | 3.23 | 3.11 | 90.63M |
| November 27, 2025 | 3.11 | 3.23 | 3.23 | 3.28 | 3.08 | 152.59M |
| November 26, 2025 | 3.2 | 3.14 | 3.14 | 3.25 | 3.14 | 102.78M |
| November 25, 2025 | 3.23 | 3.2 | 3.2 | 3.26 | 3.11 | 212.89M |
| November 24, 2025 | 2.95 | 3.23 | 3.23 | 3.23 | 2.91 | 145.52M |
| November 21, 2025 | 2.92 | 2.94 | 2.94 | 3.1 | 2.91 | 110.27M |
| November 20, 2025 | 2.95 | 3.02 | 3.02 | 3.23 | 2.87 | 162.65M |
| November 19, 2025 | 3.05 | 2.94 | 2.94 | 3.08 | 2.94 | 50.89M |
| November 18, 2025 | 3.2 | 3.06 | 3.06 | 3.21 | 3.01 | 69.56M |
| November 17, 2025 | 3.14 | 3.21 | 3.21 | 3.23 | 3.13 | 70.18M |
| November 14, 2025 | 3.11 | 3.12 | 3.12 | 3.19 | 3.11 | 57.48M |
| November 13, 2025 | 3.05 | 3.14 | 3.14 | 3.16 | 3 | 95.03M |
| November 12, 2025 | 3.05 | 3.06 | 3.06 | 3.1 | 3.02 | 55.21M |
| November 11, 2025 | 3.03 | 3.05 | 3.05 | 3.1 | 3.02 | 73.18M |
| November 10, 2025 | 2.94 | 3.05 | 3.05 | 3.07 | 2.92 | 98.43M |
| November 07, 2025 | 3.08 | 2.96 | 2.96 | 3.15 | 2.96 | 149.42M |
| November 06, 2025 | 3.11 | 3.05 | 3.05 | 3.13 | 3.03 | 82.34M |
| November 05, 2025 | 3.03 | 3.12 | 3.12 | 3.16 | 3 | 169.72M |
| November 04, 2025 | 3.09 | 3.12 | 3.12 | 3.12 | 3.07 | 129.44M |
| November 03, 2025 | 2.79 | 2.84 | 2.84 | 2.84 | 2.76 | 35.18M |
| October 31, 2025 | 2.75 | 2.79 | 2.79 | 2.8 | 2.75 | 28.25M |
| October 30, 2025 | 2.82 | 2.76 | 2.76 | 2.83 | 2.76 | 37.68M |
| October 29, 2025 | 2.82 | 2.83 | 2.83 | 2.85 | 2.79 | 36.4M |
| October 28, 2025 | 2.84 | 2.83 | 2.83 | 2.86 | 2.82 | 30.54M |
| October 27, 2025 | 2.85 | 2.84 | 2.84 | 2.87 | 2.82 | 45.24M |
| October 24, 2025 | 2.94 | 2.86 | 2.86 | 2.97 | 2.85 | 59.42M |
| October 23, 2025 | 3.01 | 2.96 | 2.96 | 3.05 | 2.9 | 69.1M |
| October 22, 2025 | 2.89 | 3.03 | 3.03 | 3.07 | 2.89 | 107.91M |