2.94
-0.03(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2.97 | 2.94 | 2.94 | 3 | 2.91 | 11.6M |
| October 16, 2025 | 2.99 | 2.97 | 2.97 | 3 | 2.94 | 11.22M |
| October 15, 2025 | 2.95 | 3 | 3 | 3.01 | 2.95 | 12.63M |
| October 14, 2025 | 2.99 | 2.96 | 2.96 | 3.03 | 2.95 | 12.34M |
| October 13, 2025 | 2.95 | 2.99 | 2.99 | 3 | 2.88 | 11.83M |
| October 10, 2025 | 2.98 | 3 | 3 | 3.04 | 2.95 | 17.06M |
| October 09, 2025 | 2.95 | 2.97 | 2.97 | 3.02 | 2.92 | 11.04M |
| September 30, 2025 | 2.94 | 2.94 | 2.94 | 2.97 | 2.93 | 8.84M |
| September 29, 2025 | 2.91 | 2.94 | 2.94 | 2.96 | 2.82 | 13.54M |
| September 26, 2025 | 2.88 | 2.9 | 2.9 | 2.94 | 2.86 | 13.86M |
| September 25, 2025 | 2.93 | 2.89 | 2.89 | 2.96 | 2.89 | 11.59M |
| September 24, 2025 | 2.9 | 2.94 | 2.94 | 2.94 | 2.88 | 11.24M |
| September 23, 2025 | 2.96 | 2.9 | 2.9 | 3 | 2.84 | 15.59M |
| September 22, 2025 | 3.02 | 2.97 | 2.97 | 3.03 | 2.93 | 16.8M |
| September 19, 2025 | 3.04 | 3.03 | 3.03 | 3.08 | 3.01 | 12.9M |
| September 18, 2025 | 3.16 | 3.06 | 3.06 | 3.16 | 3.04 | 23.35M |
| September 17, 2025 | 3.16 | 3.16 | 3.16 | 3.2 | 3.13 | 15.09M |
| September 16, 2025 | 3.14 | 3.17 | 3.17 | 3.17 | 3.12 | 16.26M |
| September 15, 2025 | 3.14 | 3.12 | 3.12 | 3.16 | 3.1 | 11.76M |
| September 12, 2025 | 3.15 | 3.14 | 3.14 | 3.17 | 3.13 | 15.74M |
| September 11, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.09 | 14.97M |
| September 10, 2025 | 3.13 | 3.15 | 3.15 | 3.15 | 3.11 | 13.41M |
| September 09, 2025 | 3.14 | 3.13 | 3.13 | 3.16 | 3.1 | 13.84M |
| September 08, 2025 | 3.12 | 3.13 | 3.13 | 3.14 | 3.09 | 13.38M |
| September 05, 2025 | 3.11 | 3.11 | 3.11 | 3.12 | 3.04 | 12.04M |
| September 04, 2025 | 3.07 | 3.1 | 3.1 | 3.13 | 3.06 | 17.54M |
| September 03, 2025 | 3.15 | 3.07 | 3.07 | 3.2 | 3.06 | 15.63M |
| September 02, 2025 | 3.12 | 3.14 | 3.14 | 3.19 | 3.08 | 21.75M |
| September 01, 2025 | 3.07 | 3.12 | 3.12 | 3.14 | 3.03 | 17.83M |
| August 29, 2025 | 3.1 | 3.07 | 3.07 | 3.12 | 3.05 | 17.74M |
| August 28, 2025 | 3.16 | 3.1 | 3.1 | 3.18 | 2.99 | 34.44M |
| August 27, 2025 | 3.28 | 3.15 | 3.15 | 3.28 | 3.15 | 26.19M |
| August 26, 2025 | 3.3 | 3.27 | 3.27 | 3.32 | 3.27 | 18.46M |
| August 25, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.28 | 19.33M |
| August 22, 2025 | 3.36 | 3.33 | 3.33 | 3.36 | 3.27 | 18.18M |
| August 21, 2025 | 3.29 | 3.33 | 3.33 | 3.38 | 3.29 | 28.28M |
| August 20, 2025 | 3.23 | 3.27 | 3.27 | 3.28 | 3.21 | 16.02M |
| August 19, 2025 | 3.24 | 3.24 | 3.24 | 3.26 | 3.21 | 13.6M |
| August 18, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.19 | 16.23M |
| August 15, 2025 | 3.2 | 3.22 | 3.22 | 3.23 | 3.19 | 15.65M |
| August 14, 2025 | 3.29 | 3.19 | 3.19 | 3.29 | 3.18 | 26.77M |
| August 13, 2025 | 3.36 | 3.29 | 3.29 | 3.37 | 3.29 | 21.58M |
| August 12, 2025 | 3.39 | 3.35 | 3.35 | 3.4 | 3.33 | 17.76M |
| August 11, 2025 | 3.38 | 3.38 | 3.38 | 3.4 | 3.34 | 19.45M |
| August 08, 2025 | 3.43 | 3.37 | 3.37 | 3.43 | 3.34 | 16.19M |
| August 07, 2025 | 3.36 | 3.4 | 3.4 | 3.45 | 3.33 | 32.84M |
| August 06, 2025 | 3.34 | 3.34 | 3.34 | 3.35 | 3.3 | 13.45M |
| August 05, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.3 | 13M |
| August 04, 2025 | 3.36 | 3.32 | 3.32 | 3.37 | 3.28 | 15.8M |
| August 01, 2025 | 3.26 | 3.26 | 3.26 | 3.28 | 3.24 | 11.47M |
| July 31, 2025 | 3.35 | 3.25 | 3.25 | 3.36 | 3.25 | 22.4M |
| July 30, 2025 | 3.32 | 3.36 | 3.36 | 3.4 | 3.31 | 18.24M |
| July 29, 2025 | 3.38 | 3.32 | 3.32 | 3.39 | 3.3 | 24.69M |
| July 28, 2025 | 3.39 | 3.39 | 3.39 | 3.42 | 3.35 | 13.66M |
| July 25, 2025 | 3.44 | 3.39 | 3.39 | 3.45 | 3.38 | 18.47M |
| July 24, 2025 | 3.41 | 3.43 | 3.43 | 3.43 | 3.35 | 31.23M |
| July 23, 2025 | 3.51 | 3.49 | 3.49 | 3.63 | 3.47 | 37.34M |
| July 22, 2025 | 3.51 | 3.48 | 3.48 | 3.54 | 3.45 | 24.48M |
| July 21, 2025 | 3.42 | 3.52 | 3.52 | 3.59 | 3.41 | 34.32M |
| July 18, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.39 | 11.95M |