2.85
+0.01(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2.86 | 2.86 | 2.86 | 2.88 | 2.83 | 11.41M |
| December 24, 2025 | 2.83 | 2.85 | 2.85 | 2.86 | 2.81 | 11.1M |
| December 23, 2025 | 2.9 | 2.84 | 2.84 | 2.92 | 2.83 | 15.47M |
| December 22, 2025 | 2.86 | 2.9 | 2.9 | 2.91 | 2.84 | 17.74M |
| December 19, 2025 | 2.81 | 2.86 | 2.86 | 2.86 | 2.8 | 13.18M |
| December 18, 2025 | 2.84 | 2.81 | 2.81 | 2.9 | 2.79 | 18.63M |
| December 17, 2025 | 2.78 | 2.82 | 2.82 | 2.82 | 2.74 | 15.28M |
| December 16, 2025 | 2.86 | 2.78 | 2.78 | 2.87 | 2.76 | 19.81M |
| December 15, 2025 | 2.81 | 2.86 | 2.86 | 2.89 | 2.8 | 14.99M |
| December 12, 2025 | 2.88 | 2.83 | 2.83 | 2.9 | 2.82 | 22.18M |
| December 11, 2025 | 2.93 | 2.87 | 2.87 | 2.94 | 2.87 | 19.57M |
| December 10, 2025 | 2.93 | 2.92 | 2.92 | 2.94 | 2.89 | 14.94M |
| December 09, 2025 | 2.99 | 2.93 | 2.93 | 3 | 2.93 | 20.68M |
| December 08, 2025 | 3.04 | 3 | 3 | 3.08 | 2.97 | 23.37M |
| December 05, 2025 | 2.95 | 3.03 | 3.03 | 3.05 | 2.93 | 23.02M |
| December 04, 2025 | 3.08 | 2.96 | 2.96 | 3.09 | 2.95 | 29.17M |
| December 03, 2025 | 3.05 | 3.07 | 3.07 | 3.11 | 3.05 | 23.19M |
| December 02, 2025 | 3.15 | 3.07 | 3.07 | 3.15 | 3.04 | 26.27M |
| December 01, 2025 | 3.14 | 3.12 | 3.12 | 3.19 | 3.1 | 29.45M |
| November 28, 2025 | 3.04 | 3.15 | 3.15 | 3.22 | 3.04 | 48.27M |
| November 27, 2025 | 3.03 | 3.05 | 3.05 | 3.09 | 3 | 35.2M |
| November 26, 2025 | 2.97 | 3.03 | 3.03 | 3.04 | 2.95 | 40.33M |
| November 25, 2025 | 2.93 | 2.99 | 2.99 | 3.12 | 2.91 | 64.39M |
| November 24, 2025 | 2.94 | 2.89 | 2.89 | 2.97 | 2.84 | 46.2M |
| November 21, 2025 | 3.1 | 2.94 | 2.94 | 3.12 | 2.93 | 64.72M |
| November 20, 2025 | 3.24 | 3.15 | 3.15 | 3.26 | 3.12 | 40.33M |
| November 19, 2025 | 3.4 | 3.24 | 3.24 | 3.41 | 3.19 | 56.06M |
| November 18, 2025 | 3.5 | 3.34 | 3.34 | 3.57 | 3.32 | 73.54M |
| November 17, 2025 | 3.49 | 3.54 | 3.54 | 3.61 | 3.41 | 88.32M |
| November 14, 2025 | 3.56 | 3.46 | 3.46 | 3.71 | 3.46 | 117.16M |
| November 13, 2025 | 3.48 | 3.61 | 3.61 | 3.75 | 3.47 | 128.47M |
| November 12, 2025 | 3.44 | 3.51 | 3.51 | 3.58 | 3.35 | 124.04M |
| November 11, 2025 | 3.39 | 3.41 | 3.41 | 3.5 | 3.39 | 114.21M |
| November 10, 2025 | 3.35 | 3.54 | 3.54 | 3.63 | 3.3 | 228.83M |
| November 07, 2025 | 3.02 | 3.3 | 3.3 | 3.3 | 3.01 | 81.06M |
| November 06, 2025 | 2.95 | 3 | 3 | 3 | 2.91 | 34.46M |
| November 05, 2025 | 2.91 | 2.95 | 2.95 | 2.97 | 2.86 | 29.76M |
| November 04, 2025 | 2.89 | 2.91 | 2.91 | 2.98 | 2.87 | 35.12M |
| November 03, 2025 | 2.86 | 2.9 | 2.9 | 2.91 | 2.84 | 24.28M |
| October 31, 2025 | 2.85 | 2.87 | 2.87 | 2.94 | 2.84 | 23.64M |
| October 30, 2025 | 2.88 | 2.86 | 2.86 | 2.92 | 2.83 | 22.74M |
| October 29, 2025 | 2.86 | 2.89 | 2.89 | 2.9 | 2.78 | 24.38M |
| October 28, 2025 | 2.93 | 2.86 | 2.86 | 2.93 | 2.85 | 23.04M |
| October 27, 2025 | 2.92 | 2.91 | 2.91 | 2.95 | 2.88 | 23.29M |
| October 24, 2025 | 2.99 | 2.89 | 2.89 | 3.01 | 2.88 | 29.77M |
| October 23, 2025 | 2.98 | 2.97 | 2.97 | 2.98 | 2.92 | 20.93M |
| October 22, 2025 | 2.97 | 2.96 | 2.96 | 2.99 | 2.93 | 18.47M |
| October 21, 2025 | 2.92 | 2.98 | 2.98 | 2.98 | 2.88 | 24.61M |
| October 20, 2025 | 2.88 | 2.9 | 2.9 | 2.93 | 2.83 | 26.82M |
| October 17, 2025 | 2.88 | 2.86 | 2.86 | 2.94 | 2.85 | 29.01M |
| October 16, 2025 | 3.02 | 2.89 | 2.89 | 3.03 | 2.87 | 37.02M |
| October 15, 2025 | 2.97 | 3.01 | 3.01 | 3.01 | 2.96 | 29.87M |
| October 14, 2025 | 3.02 | 2.97 | 2.97 | 3.09 | 2.96 | 37.38M |
| October 13, 2025 | 2.92 | 3.03 | 3.03 | 3.03 | 2.91 | 42.01M |
| October 10, 2025 | 3.04 | 3.07 | 3.07 | 3.09 | 2.99 | 53.15M |
| October 09, 2025 | 2.95 | 3.04 | 3.04 | 3.04 | 2.91 | 55.61M |
| September 30, 2025 | 2.99 | 2.95 | 2.95 | 3.01 | 2.94 | 46.17M |
| September 29, 2025 | 2.98 | 2.95 | 2.95 | 3.09 | 2.91 | 99.62M |
| September 26, 2025 | 2.69 | 2.98 | 2.98 | 2.98 | 2.69 | 101.28M |
| September 25, 2025 | 2.79 | 2.71 | 2.71 | 2.8 | 2.71 | 30.38M |