2.89
-0.01(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.93 | 2.9 | 2.9 | 2.93 | 2.88 | 34.06M |
| December 03, 2025 | 2.94 | 2.92 | 2.92 | 2.96 | 2.92 | 36.58M |
| December 02, 2025 | 2.93 | 2.95 | 2.95 | 2.98 | 2.88 | 63.55M |
| December 01, 2025 | 2.91 | 2.94 | 2.94 | 2.94 | 2.9 | 45.6M |
| November 28, 2025 | 2.87 | 2.9 | 2.9 | 2.92 | 2.84 | 44.36M |
| November 27, 2025 | 2.88 | 2.87 | 2.87 | 2.9 | 2.86 | 37.67M |
| November 26, 2025 | 2.87 | 2.88 | 2.88 | 2.93 | 2.86 | 46.09M |
| November 25, 2025 | 2.88 | 2.87 | 2.87 | 2.9 | 2.87 | 34.3M |
| November 24, 2025 | 2.86 | 2.87 | 2.87 | 2.89 | 2.84 | 41.33M |
| November 21, 2025 | 2.92 | 2.84 | 2.84 | 2.93 | 2.84 | 76.83M |
| November 20, 2025 | 2.96 | 2.94 | 2.94 | 2.98 | 2.93 | 42.86M |
| November 19, 2025 | 2.98 | 2.94 | 2.94 | 3 | 2.93 | 55.2M |
| November 18, 2025 | 3.02 | 2.98 | 2.98 | 3.04 | 2.96 | 83.64M |
| November 17, 2025 | 3.02 | 3.04 | 3.04 | 3.04 | 2.99 | 52.73M |
| November 14, 2025 | 3.02 | 3.03 | 3.03 | 3.06 | 3.02 | 61.45M |
| November 13, 2025 | 2.99 | 3.04 | 3.04 | 3.04 | 2.98 | 62.61M |
| November 12, 2025 | 3.01 | 2.99 | 2.99 | 3.03 | 2.97 | 55.36M |
| November 11, 2025 | 3.01 | 3.02 | 3.02 | 3.04 | 3 | 53.85M |
| November 10, 2025 | 2.98 | 3.01 | 3.01 | 3.01 | 2.97 | 51.96M |
| November 07, 2025 | 2.99 | 2.97 | 2.97 | 3 | 2.97 | 45.23M |
| November 06, 2025 | 3.01 | 3 | 3 | 3.02 | 2.99 | 49.79M |
| November 05, 2025 | 2.97 | 3.01 | 3.01 | 3.02 | 2.95 | 56.49M |
| November 04, 2025 | 3 | 2.98 | 2.98 | 3.01 | 2.97 | 41.29M |
| November 03, 2025 | 3 | 3.01 | 3.01 | 3.01 | 2.97 | 46.89M |
| October 31, 2025 | 3 | 3 | 3 | 3.01 | 2.98 | 53.11M |
| October 30, 2025 | 3.09 | 3 | 3 | 3.1 | 2.99 | 98.17M |
| October 29, 2025 | 3.02 | 3.11 | 3.11 | 3.12 | 3.01 | 109.49M |
| October 28, 2025 | 3.02 | 3.02 | 3.02 | 3.05 | 3 | 48.78M |
| October 27, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3 | 56.26M |
| October 24, 2025 | 3.04 | 3.02 | 3.02 | 3.07 | 3 | 47.59M |
| October 23, 2025 | 2.99 | 3.04 | 3.04 | 3.04 | 2.97 | 53.35M |
| October 22, 2025 | 2.98 | 3.01 | 3.01 | 3.02 | 2.96 | 56.07M |
| October 21, 2025 | 2.94 | 2.99 | 2.99 | 3.01 | 2.93 | 70.25M |
| October 20, 2025 | 2.96 | 2.93 | 2.93 | 2.97 | 2.91 | 49.42M |
| October 17, 2025 | 2.98 | 2.94 | 2.94 | 3.01 | 2.93 | 70.81M |
| October 16, 2025 | 3.02 | 2.98 | 2.98 | 3.03 | 2.97 | 63.62M |
| October 15, 2025 | 3.02 | 3.03 | 3.03 | 3.05 | 2.99 | 69.28M |
| October 14, 2025 | 3.04 | 3.01 | 3.01 | 3.09 | 3 | 76.75M |
| October 13, 2025 | 2.99 | 3.04 | 3.04 | 3.05 | 2.98 | 79.92M |
| October 10, 2025 | 3.08 | 3.09 | 3.09 | 3.12 | 3.06 | 82.82M |
| October 09, 2025 | 3.1 | 3.09 | 3.09 | 3.1 | 3.05 | 89.58M |
| September 30, 2025 | 3.12 | 3.1 | 3.1 | 3.15 | 3.07 | 106.72M |
| September 29, 2025 | 3.04 | 3.15 | 3.15 | 3.18 | 3.02 | 148.25M |
| September 26, 2025 | 3.05 | 3.04 | 3.04 | 3.09 | 3.04 | 93M |
| September 25, 2025 | 3.09 | 3.06 | 3.06 | 3.11 | 3.05 | 102.89M |
| September 24, 2025 | 3.1 | 3.11 | 3.11 | 3.13 | 3.06 | 139.94M |
| September 23, 2025 | 3.24 | 3.13 | 3.13 | 3.25 | 3.07 | 243.27M |
| September 22, 2025 | 3.25 | 3.28 | 3.28 | 3.38 | 3.19 | 261.45M |
| September 19, 2025 | 3.44 | 3.22 | 3.22 | 3.51 | 3.22 | 426.37M |
| September 18, 2025 | 3.75 | 3.58 | 3.58 | 3.91 | 3.53 | 661.99M |
| September 17, 2025 | 3.45 | 3.55 | 3.55 | 3.55 | 3.36 | 156.98M |
| September 16, 2025 | 2.96 | 3.23 | 3.23 | 3.23 | 2.93 | 187.19M |
| September 15, 2025 | 2.9 | 2.94 | 2.94 | 2.99 | 2.89 | 81.07M |
| September 12, 2025 | 2.87 | 2.9 | 2.9 | 2.91 | 2.85 | 53.06M |
| September 11, 2025 | 2.83 | 2.89 | 2.89 | 2.89 | 2.81 | 57.19M |
| September 10, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.82 | 35.13M |
| September 09, 2025 | 2.86 | 2.85 | 2.85 | 2.89 | 2.82 | 63.62M |
| September 08, 2025 | 2.87 | 2.87 | 2.87 | 2.89 | 2.84 | 45.67M |
| September 05, 2025 | 2.85 | 2.88 | 2.88 | 2.88 | 2.81 | 50.22M |
| September 04, 2025 | 2.87 | 2.85 | 2.85 | 2.89 | 2.82 | 61.59M |