2.82
+0.01999993(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.83 | 2.8 | 2.8 | 2.85 | 2.79 | 34.28M |
| December 03, 2025 | 2.86 | 2.83 | 2.83 | 2.87 | 2.82 | 32.1M |
| December 02, 2025 | 2.85 | 2.86 | 2.86 | 2.86 | 2.82 | 24M |
| December 01, 2025 | 2.84 | 2.86 | 2.86 | 2.87 | 2.83 | 29.6M |
| November 28, 2025 | 2.83 | 2.86 | 2.86 | 2.86 | 2.79 | 40.59M |
| November 27, 2025 | 2.85 | 2.84 | 2.84 | 2.87 | 2.79 | 44.05M |
| November 26, 2025 | 2.85 | 2.87 | 2.87 | 2.89 | 2.83 | 49.89M |
| November 25, 2025 | 2.83 | 2.85 | 2.85 | 2.88 | 2.82 | 51.31M |
| November 24, 2025 | 2.85 | 2.84 | 2.84 | 2.9 | 2.83 | 69.55M |
| November 21, 2025 | 2.87 | 2.82 | 2.82 | 2.95 | 2.81 | 94.84M |
| November 20, 2025 | 2.87 | 2.91 | 2.91 | 3 | 2.86 | 97.62M |
| November 19, 2025 | 2.95 | 2.87 | 2.87 | 2.96 | 2.87 | 69.46M |
| November 18, 2025 | 3.07 | 2.97 | 2.97 | 3.09 | 2.91 | 97.71M |
| November 17, 2025 | 3.03 | 3.09 | 3.09 | 3.14 | 3 | 85.72M |
| November 14, 2025 | 2.95 | 3.02 | 3.02 | 3.06 | 2.95 | 74.36M |
| November 13, 2025 | 2.94 | 2.97 | 2.97 | 2.98 | 2.91 | 82.24M |
| November 12, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.93 | 28.45M |
| November 11, 2025 | 2.93 | 2.96 | 2.96 | 2.96 | 2.92 | 37.37M |
| November 10, 2025 | 2.89 | 2.93 | 2.93 | 2.93 | 2.88 | 34.63M |
| November 07, 2025 | 2.9 | 2.9 | 2.9 | 2.91 | 2.88 | 28.73M |
| November 06, 2025 | 2.91 | 2.91 | 2.91 | 2.92 | 2.88 | 27.97M |
| November 05, 2025 | 2.89 | 2.92 | 2.92 | 2.93 | 2.86 | 39.67M |
| November 04, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.87 | 38.81M |
| November 03, 2025 | 2.88 | 2.89 | 2.89 | 2.9 | 2.86 | 37.23M |
| October 31, 2025 | 2.91 | 2.88 | 2.88 | 2.94 | 2.86 | 67.39M |
| October 30, 2025 | 2.98 | 2.94 | 2.94 | 2.98 | 2.93 | 42.39M |
| October 29, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.93 | 37.63M |
| October 28, 2025 | 3.01 | 2.97 | 2.97 | 3.01 | 2.96 | 41.49M |
| October 27, 2025 | 3.04 | 3 | 3 | 3.05 | 2.98 | 56.14M |
| October 24, 2025 | 3.14 | 3.02 | 3.02 | 3.16 | 3.01 | 63.79M |
| October 23, 2025 | 3.17 | 3.14 | 3.14 | 3.22 | 3.09 | 74.31M |
| October 22, 2025 | 3.06 | 3.19 | 3.19 | 3.22 | 3.06 | 93.52M |
| October 21, 2025 | 2.94 | 3.08 | 3.08 | 3.12 | 2.93 | 88.83M |
| October 20, 2025 | 2.93 | 2.95 | 2.95 | 2.96 | 2.92 | 28.4M |
| October 17, 2025 | 2.95 | 2.93 | 2.93 | 2.99 | 2.91 | 38.66M |
| October 16, 2025 | 2.96 | 2.96 | 2.96 | 2.99 | 2.93 | 31.09M |
| October 15, 2025 | 2.94 | 2.97 | 2.97 | 3.01 | 2.93 | 40.06M |
| October 14, 2025 | 2.93 | 2.94 | 2.94 | 3.01 | 2.92 | 53.18M |
| October 13, 2025 | 2.9 | 2.94 | 2.94 | 2.95 | 2.88 | 39.34M |
| October 10, 2025 | 2.9 | 2.95 | 2.95 | 2.98 | 2.88 | 58.86M |
| October 09, 2025 | 2.95 | 2.91 | 2.91 | 2.95 | 2.86 | 49.72M |
| September 30, 2025 | 2.93 | 2.95 | 2.95 | 2.99 | 2.9 | 46.18M |
| September 29, 2025 | 2.9 | 2.95 | 2.95 | 2.97 | 2.84 | 49.5M |
| September 26, 2025 | 2.88 | 2.91 | 2.91 | 3.02 | 2.86 | 75.59M |
| September 25, 2025 | 2.89 | 2.87 | 2.87 | 2.89 | 2.83 | 46.14M |
| September 24, 2025 | 2.81 | 2.88 | 2.88 | 2.96 | 2.79 | 73.74M |
| September 23, 2025 | 2.93 | 2.82 | 2.82 | 2.94 | 2.78 | 99.93M |
| September 22, 2025 | 3.04 | 2.96 | 2.96 | 3.04 | 2.93 | 75.42M |
| September 19, 2025 | 3.12 | 3.06 | 3.06 | 3.15 | 2.97 | 121.98M |
| September 18, 2025 | 3.2 | 3.12 | 3.12 | 3.23 | 3.09 | 88.27M |
| September 17, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.12 | 95.8M |
| September 16, 2025 | 3.15 | 3.24 | 3.24 | 3.27 | 3.14 | 110.03M |
| September 15, 2025 | 3.17 | 3.15 | 3.15 | 3.21 | 3.05 | 114.41M |
| September 12, 2025 | 3.09 | 3.19 | 3.19 | 3.22 | 3.09 | 109.01M |
| September 11, 2025 | 3.08 | 3.1 | 3.1 | 3.12 | 3.04 | 65.76M |
| September 10, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.05 | 61.61M |
| September 09, 2025 | 3.06 | 3.1 | 3.1 | 3.1 | 3.04 | 71.81M |
| September 08, 2025 | 3.05 | 3.06 | 3.06 | 3.1 | 3.03 | 59.1M |
| September 05, 2025 | 3.01 | 3.04 | 3.04 | 3.05 | 2.98 | 39.55M |
| September 04, 2025 | 3.06 | 3 | 3 | 3.06 | 2.98 | 54.69M |