2.86
+0.02(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.8 | 2.84 | 2.84 | 2.88 | 2.76 | 24.56M |
| September 25, 2025 | 2.88 | 2.81 | 2.81 | 2.9 | 2.8 | 29.62M |
| September 24, 2025 | 2.86 | 2.89 | 2.89 | 2.94 | 2.84 | 25.71M |
| September 23, 2025 | 2.96 | 2.88 | 2.88 | 2.97 | 2.81 | 34.92M |
| September 22, 2025 | 3.02 | 2.97 | 2.97 | 3.03 | 2.93 | 25.8M |
| September 19, 2025 | 3.15 | 3.02 | 3.02 | 3.16 | 3.01 | 49.29M |
| September 18, 2025 | 3.25 | 3.18 | 3.18 | 3.31 | 3.12 | 50.64M |
| September 17, 2025 | 3.26 | 3.23 | 3.23 | 3.26 | 3.18 | 33.52M |
| September 16, 2025 | 3.17 | 3.27 | 3.27 | 3.29 | 3.16 | 39.42M |
| September 15, 2025 | 3.18 | 3.17 | 3.17 | 3.21 | 3.14 | 20.08M |
| September 12, 2025 | 3.14 | 3.19 | 3.19 | 3.22 | 3.12 | 32.25M |
| September 11, 2025 | 3.19 | 3.16 | 3.16 | 3.19 | 3.07 | 35.09M |
| September 10, 2025 | 3.12 | 3.18 | 3.18 | 3.25 | 3.1 | 36.47M |
| September 09, 2025 | 3.12 | 3.11 | 3.11 | 3.15 | 3.1 | 22M |
| September 08, 2025 | 3.15 | 3.12 | 3.12 | 3.18 | 3.1 | 22.96M |
| September 05, 2025 | 3.17 | 3.15 | 3.15 | 3.18 | 3.05 | 27.05M |
| September 04, 2025 | 3.1 | 3.13 | 3.13 | 3.16 | 3.08 | 32.97M |
| September 03, 2025 | 3.17 | 3.09 | 3.09 | 3.19 | 3.06 | 24.69M |
| September 02, 2025 | 3.17 | 3.17 | 3.17 | 3.2 | 3.12 | 32.13M |
| September 01, 2025 | 3.1 | 3.17 | 3.17 | 3.21 | 3.09 | 31.35M |
| August 29, 2025 | 3.18 | 3.12 | 3.12 | 3.2 | 3.1 | 30.35M |
| August 28, 2025 | 3.16 | 3.18 | 3.18 | 3.23 | 3.04 | 40.98M |
| August 27, 2025 | 3.23 | 3.16 | 3.16 | 3.27 | 3.16 | 29.58M |
| August 26, 2025 | 3.19 | 3.24 | 3.24 | 3.27 | 3.18 | 28.22M |
| August 25, 2025 | 3.2 | 3.21 | 3.21 | 3.27 | 3.18 | 31.78M |
| August 22, 2025 | 3.21 | 3.2 | 3.2 | 3.22 | 3.14 | 32.27M |
| August 21, 2025 | 3.25 | 3.21 | 3.21 | 3.26 | 3.19 | 29.23M |
| August 20, 2025 | 3.2 | 3.26 | 3.26 | 3.27 | 3.18 | 45.71M |
| August 19, 2025 | 3.11 | 3.22 | 3.22 | 3.29 | 3.08 | 57.31M |
| August 18, 2025 | 2.99 | 3.08 | 3.08 | 3.17 | 2.99 | 50.32M |
| August 15, 2025 | 2.96 | 2.97 | 2.97 | 2.99 | 2.94 | 26.12M |
| August 14, 2025 | 3.06 | 2.96 | 2.96 | 3.08 | 2.96 | 33.32M |
| August 13, 2025 | 3.06 | 3.06 | 3.06 | 3.09 | 3.02 | 27.17M |
| August 12, 2025 | 3.07 | 3.06 | 3.06 | 3.09 | 3.05 | 26.32M |
| August 11, 2025 | 3.03 | 3.05 | 3.05 | 3.06 | 3 | 30.03M |
| August 08, 2025 | 2.97 | 3.02 | 3.02 | 3.05 | 2.95 | 41.03M |
| August 07, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.93 | 32.33M |
| August 06, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.91 | 30.13M |
| August 05, 2025 | 2.96 | 2.97 | 2.97 | 3.01 | 2.95 | 24.97M |
| August 04, 2025 | 2.98 | 2.96 | 2.96 | 3 | 2.93 | 27.8M |
| August 01, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.94 | 33.54M |
| July 31, 2025 | 3.01 | 2.97 | 2.97 | 3.05 | 2.95 | 45.97M |
| July 30, 2025 | 2.99 | 3.02 | 3.02 | 3.06 | 2.98 | 31.75M |
| July 29, 2025 | 3.07 | 3.01 | 3.01 | 3.1 | 2.98 | 49.14M |
| July 28, 2025 | 3.02 | 3.07 | 3.07 | 3.07 | 3 | 36.94M |
| July 25, 2025 | 3.05 | 3.02 | 3.02 | 3.08 | 3.02 | 30.19M |
| July 24, 2025 | 3.02 | 3.07 | 3.07 | 3.1 | 3.01 | 36.2M |
| July 23, 2025 | 3.06 | 3.02 | 3.02 | 3.09 | 3.01 | 40.31M |
| July 22, 2025 | 2.99 | 3.08 | 3.08 | 3.1 | 2.95 | 56.28M |
| July 21, 2025 | 2.94 | 3 | 3 | 3.03 | 2.93 | 50.39M |
| July 18, 2025 | 2.94 | 2.99 | 2.99 | 3.03 | 2.91 | 54.23M |
| July 17, 2025 | 2.96 | 2.93 | 2.93 | 3.01 | 2.92 | 30.2M |
| July 16, 2025 | 2.9 | 2.98 | 2.98 | 3.02 | 2.9 | 39.25M |
| July 15, 2025 | 2.91 | 2.9 | 2.9 | 2.92 | 2.86 | 33.84M |
| July 14, 2025 | 2.93 | 2.92 | 2.92 | 2.98 | 2.91 | 26.66M |
| July 11, 2025 | 2.9 | 2.95 | 2.95 | 3.02 | 2.88 | 44.68M |
| July 10, 2025 | 2.89 | 2.92 | 2.91 | 2.96 | 2.88 | 27.04M |
| July 09, 2025 | 2.9 | 2.89 | 2.88 | 2.92 | 2.87 | 18.75M |
| July 08, 2025 | 2.89 | 2.91 | 2.9 | 2.91 | 2.86 | 21.09M |
| July 07, 2025 | 2.85 | 2.9 | 2.89 | 2.9 | 2.84 | 23.59M |