2.94
-0.04000003(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.97 | 2.94 | 2.94 | 2.99 | 2.93 | 14.01M |
| December 03, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.94 | 17.89M |
| December 02, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.9 | 17.74M |
| December 01, 2025 | 2.94 | 2.95 | 2.95 | 2.98 | 2.92 | 22M |
| November 28, 2025 | 2.89 | 2.92 | 2.92 | 2.93 | 2.87 | 16.66M |
| November 27, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.88 | 14.11M |
| November 26, 2025 | 2.92 | 2.9 | 2.9 | 2.94 | 2.9 | 13.8M |
| November 25, 2025 | 2.91 | 2.91 | 2.91 | 2.94 | 2.89 | 18.5M |
| November 24, 2025 | 2.9 | 2.89 | 2.89 | 2.99 | 2.88 | 22.77M |
| November 21, 2025 | 2.95 | 2.88 | 2.88 | 2.99 | 2.86 | 21.7M |
| November 20, 2025 | 2.99 | 2.97 | 2.97 | 3.02 | 2.95 | 20.78M |
| November 19, 2025 | 3.04 | 2.99 | 2.99 | 3.06 | 2.97 | 21.54M |
| November 18, 2025 | 3.07 | 3.04 | 3.04 | 3.11 | 3.01 | 20.37M |
| November 17, 2025 | 3.12 | 3.07 | 3.07 | 3.12 | 3.06 | 17M |
| November 14, 2025 | 3.08 | 3.12 | 3.12 | 3.14 | 3.08 | 18.16M |
| November 13, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.06 | 14.99M |
| November 12, 2025 | 3.1 | 3.11 | 3.11 | 3.14 | 3.09 | 15.3M |
| November 11, 2025 | 3.09 | 3.1 | 3.1 | 3.11 | 3.07 | 16.19M |
| November 10, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.05 | 17.03M |
| November 07, 2025 | 3.11 | 3.09 | 3.09 | 3.15 | 3.08 | 15.49M |
| November 06, 2025 | 3.08 | 3.11 | 3.11 | 3.18 | 3.05 | 27.09M |
| November 05, 2025 | 3.05 | 3.08 | 3.08 | 3.11 | 3.04 | 19.5M |
| November 04, 2025 | 3.04 | 3.07 | 3.07 | 3.12 | 3.02 | 28.36M |
| November 03, 2025 | 2.97 | 3.03 | 3.03 | 3.05 | 2.97 | 28.85M |
| October 31, 2025 | 2.95 | 2.96 | 2.96 | 3 | 2.93 | 33.78M |
| October 30, 2025 | 2.89 | 3 | 3 | 3.06 | 2.88 | 80.38M |
| October 29, 2025 | 2.88 | 2.84 | 2.84 | 2.88 | 2.83 | 14.46M |
| October 28, 2025 | 2.85 | 2.88 | 2.88 | 2.89 | 2.84 | 16.52M |
| October 27, 2025 | 2.86 | 2.84 | 2.84 | 2.86 | 2.82 | 17.94M |
| October 24, 2025 | 2.91 | 2.85 | 2.85 | 2.91 | 2.84 | 17.97M |
| October 23, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.86 | 19.08M |
| October 22, 2025 | 2.86 | 2.88 | 2.88 | 2.91 | 2.85 | 23.54M |
| October 21, 2025 | 2.82 | 2.86 | 2.86 | 2.87 | 2.81 | 25.26M |
| October 20, 2025 | 2.8 | 2.82 | 2.82 | 2.83 | 2.77 | 19.88M |
| October 17, 2025 | 2.8 | 2.79 | 2.79 | 2.82 | 2.78 | 15.11M |
| October 16, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.78 | 11.32M |
| October 15, 2025 | 2.78 | 2.8 | 2.8 | 2.81 | 2.78 | 14.89M |
| October 14, 2025 | 2.77 | 2.8 | 2.8 | 2.8 | 2.76 | 26.04M |
| October 13, 2025 | 2.73 | 2.77 | 2.77 | 2.77 | 2.72 | 21.61M |
| October 10, 2025 | 2.72 | 2.76 | 2.76 | 2.77 | 2.71 | 26.8M |
| October 09, 2025 | 2.71 | 2.73 | 2.73 | 2.73 | 2.7 | 13.32M |
| September 30, 2025 | 2.74 | 2.7 | 2.7 | 2.74 | 2.7 | 13.5M |
| September 29, 2025 | 2.72 | 2.73 | 2.73 | 2.74 | 2.7 | 17.85M |
| September 26, 2025 | 2.7 | 2.73 | 2.73 | 2.74 | 2.69 | 16.36M |
| September 25, 2025 | 2.73 | 2.69 | 2.69 | 2.73 | 2.68 | 16.53M |
| September 24, 2025 | 2.71 | 2.73 | 2.73 | 2.76 | 2.7 | 19.86M |
| September 23, 2025 | 2.74 | 2.72 | 2.72 | 2.75 | 2.68 | 22.15M |
| September 22, 2025 | 2.77 | 2.75 | 2.75 | 2.77 | 2.73 | 15.11M |
| September 19, 2025 | 2.83 | 2.76 | 2.76 | 2.83 | 2.76 | 20.11M |
| September 18, 2025 | 2.85 | 2.83 | 2.83 | 2.87 | 2.81 | 31.17M |
| September 17, 2025 | 2.85 | 2.85 | 2.85 | 2.88 | 2.82 | 22.37M |
| September 16, 2025 | 2.81 | 2.85 | 2.85 | 2.86 | 2.8 | 31.33M |
| September 15, 2025 | 2.81 | 2.81 | 2.81 | 2.83 | 2.78 | 22.71M |
| September 12, 2025 | 2.79 | 2.81 | 2.81 | 2.84 | 2.79 | 32.1M |
| September 11, 2025 | 2.76 | 2.78 | 2.78 | 2.78 | 2.74 | 14.85M |
| September 10, 2025 | 2.76 | 2.76 | 2.76 | 2.77 | 2.74 | 9.78M |
| September 09, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.74 | 12.31M |
| September 08, 2025 | 2.75 | 2.76 | 2.76 | 2.77 | 2.74 | 15.68M |
| September 05, 2025 | 2.76 | 2.77 | 2.77 | 2.78 | 2.72 | 31.52M |
| September 04, 2025 | 2.75 | 2.76 | 2.76 | 2.76 | 2.72 | 25.58M |