2.77
-0.03999996(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2.8 | 2.77 | 2.77 | 2.81 | 2.77 | 18.61M |
| January 14, 2026 | 2.82 | 2.81 | 2.81 | 2.84 | 2.79 | 25.34M |
| January 13, 2026 | 2.83 | 2.83 | 2.83 | 2.85 | 2.82 | 21.82M |
| January 12, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.81 | 12.76M |
| January 09, 2026 | 2.82 | 2.83 | 2.83 | 2.83 | 2.81 | 12.1M |
| January 08, 2026 | 2.81 | 2.81 | 2.81 | 2.82 | 2.8 | 9.86M |
| January 07, 2026 | 2.84 | 2.81 | 2.81 | 2.85 | 2.8 | 12.91M |
| January 06, 2026 | 2.8 | 2.84 | 2.84 | 2.84 | 2.8 | 20.56M |
| January 05, 2026 | 2.82 | 2.8 | 2.8 | 2.82 | 2.79 | 24.75M |
| December 31, 2025 | 2.81 | 2.82 | 2.82 | 2.83 | 2.8 | 10.88M |
| December 30, 2025 | 2.84 | 2.81 | 2.81 | 2.85 | 2.79 | 17.91M |
| December 29, 2025 | 2.85 | 2.85 | 2.85 | 2.86 | 2.82 | 17.2M |
| December 26, 2025 | 2.85 | 2.85 | 2.85 | 2.87 | 2.84 | 15.19M |
| December 25, 2025 | 2.84 | 2.85 | 2.85 | 2.86 | 2.84 | 8.33M |
| December 24, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.83 | 9.7M |
| December 23, 2025 | 2.86 | 2.84 | 2.84 | 2.87 | 2.83 | 11.85M |
| December 22, 2025 | 2.88 | 2.86 | 2.86 | 2.89 | 2.85 | 12.18M |
| December 19, 2025 | 2.84 | 2.88 | 2.88 | 2.88 | 2.81 | 14.58M |
| December 18, 2025 | 2.8 | 2.84 | 2.84 | 2.85 | 2.8 | 13.48M |
| December 17, 2025 | 2.8 | 2.81 | 2.81 | 2.82 | 2.78 | 11.74M |
| December 16, 2025 | 2.84 | 2.8 | 2.8 | 2.85 | 2.79 | 17.94M |
| December 15, 2025 | 2.84 | 2.84 | 2.84 | 2.85 | 2.82 | 20.93M |
| December 12, 2025 | 2.89 | 2.85 | 2.85 | 2.89 | 2.82 | 19.69M |
| December 11, 2025 | 2.93 | 2.88 | 2.88 | 2.93 | 2.88 | 17.97M |
| December 10, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.88 | 17.09M |
| December 09, 2025 | 2.94 | 2.92 | 2.92 | 2.95 | 2.9 | 15.65M |
| December 08, 2025 | 2.96 | 2.95 | 2.95 | 2.98 | 2.92 | 15.24M |
| December 05, 2025 | 2.95 | 2.94 | 2.94 | 2.96 | 2.91 | 13.08M |
| 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 |