2.30
+0.08(+3.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.23 | 2.3 | 2.3 | 2.33 | 2.23 | 48.4M |
| August 15, 2025 | 2.19 | 2.22 | 2.22 | 2.23 | 2.18 | 30.81M |
| August 14, 2025 | 2.24 | 2.18 | 2.18 | 2.27 | 2.17 | 54.59M |
| August 13, 2025 | 2.29 | 2.24 | 2.24 | 2.3 | 2.22 | 71.93M |
| August 12, 2025 | 2.26 | 2.33 | 2.33 | 2.36 | 2.22 | 95.08M |
| August 11, 2025 | 2.33 | 2.25 | 2.25 | 2.35 | 2.25 | 94.7M |
| August 08, 2025 | 2.49 | 2.37 | 2.37 | 2.49 | 2.28 | 187.08M |
| August 07, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 9.53M |
| August 06, 2025 | 2.2 | 2.26 | 2.26 | 2.26 | 2.14 | 70.89M |
| August 05, 2025 | 2.05 | 2.15 | 2.15 | 2.15 | 2.03 | 76.26M |
| August 04, 2025 | 1.99 | 2.05 | 2.05 | 2.07 | 1.97 | 43.29M |
| August 01, 2025 | 1.98 | 1.99 | 1.99 | 2 | 1.97 | 18.53M |
| July 31, 2025 | 2.01 | 1.97 | 1.97 | 2.02 | 1.97 | 37.3M |
| July 30, 2025 | 2.02 | 2.03 | 2.03 | 2.07 | 2.02 | 44.27M |
| July 29, 2025 | 2.09 | 2.03 | 2.03 | 2.11 | 2.01 | 77.68M |
| July 28, 2025 | 1.98 | 2.07 | 2.07 | 2.07 | 1.98 | 103.22M |
| July 25, 2025 | 1.96 | 1.97 | 1.97 | 1.99 | 1.95 | 42.06M |
| July 24, 2025 | 1.93 | 1.95 | 1.95 | 1.95 | 1.92 | 31.49M |
| July 23, 2025 | 1.91 | 1.94 | 1.94 | 1.96 | 1.9 | 35.88M |
| July 22, 2025 | 1.92 | 1.91 | 1.91 | 1.92 | 1.9 | 19.74M |
| July 21, 2025 | 1.91 | 1.92 | 1.92 | 1.93 | 1.9 | 17.84M |
| July 18, 2025 | 1.91 | 1.91 | 1.91 | 1.92 | 1.9 | 15.19M |
| July 17, 2025 | 1.91 | 1.92 | 1.92 | 1.93 | 1.9 | 17.01M |
| July 16, 2025 | 1.9 | 1.91 | 1.91 | 1.93 | 1.89 | 27.09M |
| July 15, 2025 | 1.95 | 1.91 | 1.91 | 1.96 | 1.91 | 66.01M |
| July 14, 2025 | 1.93 | 2.01 | 2.01 | 2.04 | 1.92 | 65.6M |
| July 11, 2025 | 1.93 | 1.94 | 1.94 | 1.96 | 1.92 | 21.68M |
| July 10, 2025 | 1.91 | 1.92 | 1.92 | 1.94 | 1.91 | 19.35M |
| July 09, 2025 | 1.93 | 1.91 | 1.91 | 1.93 | 1.91 | 13.36M |
| July 08, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.91 | 15.03M |
| July 07, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.91 | 15.09M |
| July 04, 2025 | 1.95 | 1.93 | 1.93 | 1.96 | 1.92 | 23.13M |
| July 03, 2025 | 1.93 | 1.95 | 1.95 | 1.98 | 1.93 | 27M |
| July 02, 2025 | 1.93 | 1.93 | 1.93 | 1.94 | 1.91 | 21.35M |
| July 01, 2025 | 1.91 | 1.94 | 1.94 | 1.94 | 1.91 | 25.22M |
| June 30, 2025 | 1.92 | 1.91 | 1.91 | 1.93 | 1.9 | 16.07M |
| June 27, 2025 | 1.91 | 1.92 | 1.92 | 1.92 | 1.9 | 15.84M |
| June 26, 2025 | 1.9 | 1.91 | 1.91 | 1.94 | 1.9 | 20.84M |
| June 25, 2025 | 1.9 | 1.9 | 1.9 | 1.91 | 1.89 | 16.57M |
| June 24, 2025 | 1.88 | 1.9 | 1.9 | 1.91 | 1.87 | 16.02M |
| June 23, 2025 | 1.88 | 1.88 | 1.88 | 1.89 | 1.85 | 22.58M |
| June 20, 2025 | 1.91 | 1.89 | 1.89 | 1.92 | 1.89 | 15.36M |
| June 19, 2025 | 1.93 | 1.91 | 1.91 | 1.94 | 1.9 | 16.65M |
| June 18, 2025 | 1.94 | 1.93 | 1.93 | 1.94 | 1.91 | 14.34M |
| June 17, 2025 | 1.93 | 1.94 | 1.94 | 1.96 | 1.93 | 15.99M |
| June 16, 2025 | 1.91 | 1.93 | 1.93 | 1.94 | 1.9 | 14.23M |
| June 13, 2025 | 1.96 | 1.92 | 1.92 | 1.97 | 1.92 | 28.99M |
| June 12, 2025 | 2 | 1.97 | 1.97 | 2.01 | 1.96 | 28.83M |
| June 11, 2025 | 1.97 | 2.01 | 2.01 | 2.02 | 1.97 | 31.93M |
| June 10, 2025 | 1.97 | 1.98 | 1.98 | 2 | 1.96 | 31.85M |
| June 09, 2025 | 1.96 | 1.97 | 1.97 | 1.97 | 1.95 | 23.15M |
| June 06, 2025 | 1.97 | 1.97 | 1.97 | 1.99 | 1.96 | 18.24M |
| June 05, 2025 | 2 | 1.98 | 1.98 | 2 | 1.96 | 23.25M |
| June 04, 2025 | 1.97 | 1.99 | 1.99 | 2.03 | 1.97 | 22.73M |
| June 03, 2025 | 1.96 | 1.97 | 1.97 | 1.98 | 1.95 | 17.19M |
| May 30, 2025 | 2 | 1.98 | 1.98 | 2.01 | 1.96 | 25.39M |
| May 29, 2025 | 2 | 2 | 2 | 2.02 | 1.99 | 20.54M |
| May 28, 2025 | 2.04 | 2 | 2 | 2.05 | 1.99 | 27.62M |
| May 27, 2025 | 1.99 | 2.05 | 2.05 | 2.07 | 1.98 | 41.77M |
| May 26, 2025 | 1.97 | 1.98 | 1.98 | 2 | 1.95 | 27.52M |