2.76
+0.03(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2.66 | 2.77 | 2.77 | 2.78 | 2.63 | 27.24M |
| December 04, 2025 | 2.73 | 2.73 | 2.73 | 2.8 | 2.73 | 45.04M |
| December 03, 2025 | 3.05 | 2.87 | 2.87 | 3.05 | 2.83 | 87.62M |
| December 02, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 1.72M |
| December 01, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 991,000 |
| November 28, 2025 | 2.49 | 2.63 | 2.63 | 2.63 | 2.49 | 9.04M |
| November 27, 2025 | 2.54 | 2.5 | 2.5 | 2.55 | 2.49 | 11.14M |
| November 26, 2025 | 2.5 | 2.55 | 2.55 | 2.58 | 2.45 | 19.65M |
| November 25, 2025 | 2.44 | 2.52 | 2.52 | 2.52 | 2.42 | 19.62M |
| November 24, 2025 | 2.44 | 2.43 | 2.43 | 2.47 | 2.4 | 13.01M |
| November 21, 2025 | 2.57 | 2.44 | 2.44 | 2.57 | 2.44 | 19.24M |
| November 20, 2025 | 2.65 | 2.57 | 2.57 | 2.67 | 2.54 | 21.94M |
| November 19, 2025 | 2.65 | 2.67 | 2.67 | 2.73 | 2.61 | 25.93M |
| November 18, 2025 | 2.75 | 2.64 | 2.64 | 2.78 | 2.61 | 34.43M |
| November 17, 2025 | 2.78 | 2.75 | 2.75 | 2.86 | 2.67 | 44.2M |
| November 14, 2025 | 2.94 | 2.77 | 2.77 | 2.99 | 2.75 | 69.82M |
| November 13, 2025 | 2.71 | 2.85 | 2.85 | 2.85 | 2.63 | 39.74M |
| November 12, 2025 | 2.61 | 2.71 | 2.71 | 2.71 | 2.61 | 38.78M |
| November 11, 2025 | 2.54 | 2.58 | 2.58 | 2.62 | 2.52 | 40.35M |
| November 10, 2025 | 2.55 | 2.55 | 2.55 | 2.63 | 2.55 | 57.27M |
| November 07, 2025 | 2.74 | 2.68 | 2.68 | 2.74 | 2.52 | 90.72M |
| November 06, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.24M |
| November 05, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 2.6M |
| November 04, 2025 | 2.25 | 2.37 | 2.37 | 2.37 | 2.23 | 25.01M |
| November 03, 2025 | 2.22 | 2.26 | 2.26 | 2.32 | 2.22 | 32.62M |
| October 31, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.74M |
| October 30, 2025 | 2.31 | 2.34 | 2.34 | 2.37 | 2.3 | 7.02M |
| October 29, 2025 | 2.35 | 2.31 | 2.31 | 2.36 | 2.3 | 6.85M |
| October 28, 2025 | 2.36 | 2.36 | 2.36 | 2.37 | 2.33 | 5.13M |
| October 27, 2025 | 2.36 | 2.36 | 2.36 | 2.4 | 2.35 | 6.98M |
| October 24, 2025 | 2.41 | 2.37 | 2.37 | 2.43 | 2.35 | 10.25M |
| October 23, 2025 | 2.38 | 2.41 | 2.41 | 2.41 | 2.35 | 7.43M |
| October 22, 2025 | 2.35 | 2.38 | 2.38 | 2.4 | 2.35 | 8.23M |
| October 21, 2025 | 2.33 | 2.37 | 2.37 | 2.38 | 2.33 | 9.18M |
| October 20, 2025 | 2.29 | 2.33 | 2.33 | 2.35 | 2.29 | 9.65M |
| October 17, 2025 | 2.33 | 2.29 | 2.29 | 2.34 | 2.28 | 9.93M |
| October 16, 2025 | 2.37 | 2.34 | 2.34 | 2.39 | 2.33 | 15.51M |
| October 15, 2025 | 2.31 | 2.39 | 2.39 | 2.43 | 2.3 | 19.56M |
| October 14, 2025 | 2.34 | 2.31 | 2.31 | 2.38 | 2.28 | 9.5M |
| October 13, 2025 | 2.25 | 2.35 | 2.35 | 2.35 | 2.24 | 10.9M |
| October 10, 2025 | 2.37 | 2.34 | 2.34 | 2.41 | 2.33 | 13.14M |
| October 09, 2025 | 2.51 | 2.38 | 2.38 | 2.51 | 2.38 | 24.62M |
| September 30, 2025 | 2.58 | 2.51 | 2.51 | 2.6 | 2.5 | 22.44M |
| September 29, 2025 | 2.58 | 2.6 | 2.6 | 2.71 | 2.58 | 25.43M |
| September 26, 2025 | 2.58 | 2.6 | 2.6 | 2.63 | 2.56 | 25.46M |
| September 25, 2025 | 2.6 | 2.6 | 2.6 | 2.6 | 2.56 | 24.54M |
| September 24, 2025 | 2.43 | 2.48 | 2.48 | 2.52 | 2.4 | 11.46M |
| September 23, 2025 | 2.48 | 2.44 | 2.44 | 2.48 | 2.38 | 13.35M |
| September 22, 2025 | 2.45 | 2.49 | 2.49 | 2.52 | 2.43 | 11.08M |
| September 19, 2025 | 2.46 | 2.44 | 2.44 | 2.48 | 2.42 | 10.75M |
| September 18, 2025 | 2.51 | 2.45 | 2.45 | 2.56 | 2.43 | 13.67M |
| September 17, 2025 | 2.51 | 2.51 | 2.51 | 2.54 | 2.5 | 13.63M |
| September 16, 2025 | 2.54 | 2.52 | 2.52 | 2.57 | 2.51 | 15.38M |
| September 15, 2025 | 2.6 | 2.53 | 2.53 | 2.61 | 2.52 | 13.12M |
| September 12, 2025 | 2.57 | 2.61 | 2.61 | 2.64 | 2.57 | 8.7M |
| September 11, 2025 | 2.63 | 2.58 | 2.58 | 2.63 | 2.55 | 14.54M |
| September 10, 2025 | 2.64 | 2.64 | 2.64 | 2.68 | 2.61 | 11.02M |
| September 09, 2025 | 2.56 | 2.65 | 2.65 | 2.7 | 2.56 | 21.1M |
| September 08, 2025 | 2.5 | 2.57 | 2.57 | 2.58 | 2.49 | 10.08M |
| September 05, 2025 | 2.52 | 2.52 | 2.52 | 2.54 | 2.48 | 9.55M |