2.02
+0.01(+0.50%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2 | 2.02 | 2.02 | 2.08 | 1.99 | 34.64M |
September 25, 2025 | 2.05 | 2.01 | 2.01 | 2.06 | 2.01 | 32.61M |
September 24, 2025 | 2 | 2.06 | 2.06 | 2.08 | 1.99 | 40.12M |
September 23, 2025 | 2.11 | 2.01 | 2.01 | 2.12 | 1.98 | 46.14M |
September 22, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.04 | 41.17M |
September 19, 2025 | 2.11 | 2.14 | 2.14 | 2.23 | 2.08 | 52.63M |
September 18, 2025 | 2.23 | 2.2 | 2.2 | 2.32 | 2.17 | 67.3M |
September 17, 2025 | 2.27 | 2.23 | 2.23 | 2.28 | 2.18 | 52.61M |
September 16, 2025 | 2.2 | 2.27 | 2.27 | 2.29 | 2.2 | 79.48M |
September 15, 2025 | 2.17 | 2.25 | 2.25 | 2.3 | 2.09 | 93.13M |
September 12, 2025 | 2.11 | 2.18 | 2.18 | 2.2 | 2.1 | 62.82M |
September 11, 2025 | 2.06 | 2.11 | 2.11 | 2.12 | 2.03 | 47.48M |
September 10, 2025 | 2.02 | 2.07 | 2.07 | 2.08 | 2 | 55.48M |
September 09, 2025 | 1.96 | 2.02 | 2.02 | 2.04 | 1.96 | 60.67M |
September 08, 2025 | 1.95 | 1.96 | 1.96 | 1.99 | 1.94 | 41.18M |
September 05, 2025 | 1.95 | 1.96 | 1.96 | 1.96 | 1.9 | 35.15M |
September 04, 2025 | 1.93 | 1.95 | 1.95 | 1.96 | 1.92 | 41.18M |
September 03, 2025 | 1.94 | 1.92 | 1.92 | 1.97 | 1.91 | 31.51M |
September 02, 2025 | 1.94 | 1.94 | 1.94 | 1.97 | 1.91 | 35.56M |
September 01, 2025 | 1.91 | 1.93 | 1.93 | 1.96 | 1.88 | 40.77M |
August 29, 2025 | 1.96 | 1.92 | 1.92 | 1.97 | 1.91 | 31.95M |
August 28, 2025 | 1.95 | 1.94 | 1.94 | 1.98 | 1.89 | 37.73M |
August 27, 2025 | 2.02 | 1.94 | 1.94 | 2.04 | 1.94 | 32.39M |
August 26, 2025 | 2.03 | 2.02 | 2.02 | 2.04 | 1.99 | 28.79M |
August 25, 2025 | 1.97 | 2.03 | 2.03 | 2.06 | 1.97 | 55.48M |
August 22, 2025 | 1.99 | 1.97 | 1.97 | 1.99 | 1.95 | 23.26M |
August 21, 2025 | 1.99 | 1.99 | 1.99 | 2.01 | 1.97 | 21.81M |
August 20, 2025 | 1.96 | 1.99 | 1.99 | 1.99 | 1.94 | 28.35M |
August 19, 2025 | 1.95 | 1.97 | 1.97 | 1.98 | 1.94 | 25.02M |
August 18, 2025 | 1.96 | 1.95 | 1.95 | 1.97 | 1.94 | 35.98M |
August 15, 2025 | 1.93 | 1.95 | 1.95 | 1.98 | 1.92 | 33.99M |
August 14, 2025 | 1.96 | 1.93 | 1.93 | 1.97 | 1.92 | 26.92M |
August 13, 2025 | 1.96 | 1.95 | 1.95 | 1.97 | 1.94 | 26.25M |
August 12, 2025 | 1.95 | 1.95 | 1.95 | 1.97 | 1.93 | 24.25M |
August 11, 2025 | 1.89 | 1.94 | 1.94 | 1.95 | 1.88 | 34.47M |
August 08, 2025 | 1.87 | 1.89 | 1.89 | 1.89 | 1.86 | 20.84M |
August 07, 2025 | 1.86 | 1.87 | 1.87 | 1.88 | 1.84 | 24.88M |
August 06, 2025 | 1.88 | 1.86 | 1.86 | 1.88 | 1.84 | 25.66M |
August 05, 2025 | 1.87 | 1.87 | 1.87 | 1.9 | 1.86 | 28.24M |
August 04, 2025 | 1.86 | 1.86 | 1.86 | 1.87 | 1.84 | 24.25M |
August 01, 2025 | 1.89 | 1.87 | 1.87 | 1.9 | 1.86 | 27.18M |
July 31, 2025 | 1.95 | 1.89 | 1.89 | 1.96 | 1.88 | 37.33M |
July 30, 2025 | 1.97 | 1.95 | 1.95 | 1.99 | 1.95 | 28.49M |
July 29, 2025 | 1.97 | 1.98 | 1.98 | 1.98 | 1.95 | 32.85M |
July 28, 2025 | 1.97 | 1.97 | 1.97 | 1.98 | 1.94 | 23.9M |
July 25, 2025 | 1.99 | 1.97 | 1.97 | 2 | 1.96 | 27.88M |
July 24, 2025 | 1.95 | 1.99 | 1.99 | 2.02 | 1.93 | 39.18M |
July 23, 2025 | 1.96 | 1.94 | 1.94 | 1.99 | 1.93 | 28.4M |
July 22, 2025 | 1.95 | 1.96 | 1.96 | 1.96 | 1.92 | 29.25M |
July 21, 2025 | 1.91 | 1.94 | 1.94 | 1.95 | 1.9 | 26.4M |
July 18, 2025 | 1.92 | 1.9 | 1.9 | 1.93 | 1.89 | 17.56M |
July 17, 2025 | 1.94 | 1.91 | 1.91 | 1.94 | 1.9 | 23.16M |
July 16, 2025 | 1.92 | 1.92 | 1.92 | 1.95 | 1.91 | 23.36M |
July 15, 2025 | 1.93 | 1.92 | 1.92 | 1.94 | 1.87 | 41.79M |
July 14, 2025 | 1.99 | 1.94 | 1.94 | 2 | 1.93 | 33.99M |
July 11, 2025 | 1.99 | 2 | 2 | 2.03 | 1.97 | 51.55M |
July 10, 2025 | 1.9 | 1.97 | 1.97 | 2 | 1.89 | 60.74M |
July 09, 2025 | 1.88 | 1.9 | 1.9 | 1.9 | 1.87 | 29.8M |
July 08, 2025 | 1.87 | 1.88 | 1.88 | 1.88 | 1.85 | 21.38M |
July 07, 2025 | 1.83 | 1.86 | 1.86 | 1.88 | 1.82 | 31.45M |