2.28
+0.02(+0.88%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.26 | 2.28 | 2.28 | 2.29 | 2.24 | 6.59M |
September 25, 2025 | 2.27 | 2.26 | 2.26 | 2.28 | 2.24 | 5.41M |
September 24, 2025 | 2.24 | 2.28 | 2.28 | 2.28 | 2.24 | 5.63M |
September 23, 2025 | 2.3 | 2.25 | 2.25 | 2.3 | 2.22 | 12.8M |
September 22, 2025 | 2.3 | 2.3 | 2.3 | 2.31 | 2.28 | 6.41M |
September 19, 2025 | 2.31 | 2.3 | 2.3 | 2.32 | 2.28 | 9.68M |
September 18, 2025 | 2.34 | 2.32 | 2.32 | 2.37 | 2.3 | 14.37M |
September 17, 2025 | 2.36 | 2.34 | 2.34 | 2.37 | 2.33 | 9.98M |
September 16, 2025 | 2.35 | 2.37 | 2.37 | 2.39 | 2.32 | 14.07M |
September 15, 2025 | 2.36 | 2.34 | 2.34 | 2.37 | 2.34 | 7.88M |
September 12, 2025 | 2.34 | 2.35 | 2.35 | 2.37 | 2.32 | 11.23M |
September 11, 2025 | 2.36 | 2.35 | 2.35 | 2.36 | 2.32 | 11.79M |
September 10, 2025 | 2.37 | 2.36 | 2.36 | 2.39 | 2.35 | 11.55M |
September 09, 2025 | 2.39 | 2.38 | 2.38 | 2.43 | 2.36 | 14.15M |
September 08, 2025 | 2.39 | 2.38 | 2.38 | 2.4 | 2.36 | 11.33M |
September 05, 2025 | 2.36 | 2.39 | 2.39 | 2.39 | 2.34 | 14.05M |
September 04, 2025 | 2.35 | 2.37 | 2.37 | 2.37 | 2.33 | 17.89M |
September 03, 2025 | 2.3 | 2.37 | 2.37 | 2.43 | 2.29 | 30.87M |
September 02, 2025 | 2.31 | 2.31 | 2.31 | 2.32 | 2.28 | 11.04M |
September 01, 2025 | 2.31 | 2.31 | 2.31 | 2.33 | 2.26 | 12.52M |
August 29, 2025 | 2.36 | 2.31 | 2.31 | 2.36 | 2.29 | 13.36M |
August 28, 2025 | 2.36 | 2.36 | 2.36 | 2.38 | 2.29 | 23.05M |
August 27, 2025 | 2.49 | 2.36 | 2.36 | 2.53 | 2.35 | 33.52M |
August 26, 2025 | 2.56 | 2.47 | 2.47 | 2.58 | 2.42 | 38.5M |
August 25, 2025 | 2.43 | 2.51 | 2.51 | 2.51 | 2.43 | 22.29M |
August 22, 2025 | 2.28 | 2.39 | 2.39 | 2.39 | 2.28 | 26.87M |
August 21, 2025 | 2.29 | 2.28 | 2.28 | 2.3 | 2.28 | 10.82M |
August 20, 2025 | 2.25 | 2.3 | 2.3 | 2.31 | 2.23 | 19.17M |
August 19, 2025 | 2.25 | 2.24 | 2.24 | 2.26 | 2.23 | 11.68M |
August 18, 2025 | 2.28 | 2.26 | 2.26 | 2.28 | 2.24 | 15.49M |
August 15, 2025 | 2.27 | 2.28 | 2.28 | 2.3 | 2.25 | 8.53M |
August 14, 2025 | 2.31 | 2.27 | 2.27 | 2.31 | 2.26 | 12.33M |
August 13, 2025 | 2.31 | 2.3 | 2.3 | 2.33 | 2.29 | 11.5M |
August 12, 2025 | 2.34 | 2.33 | 2.33 | 2.35 | 2.31 | 8.2M |
August 11, 2025 | 2.33 | 2.34 | 2.34 | 2.36 | 2.32 | 8.23M |
August 08, 2025 | 2.34 | 2.34 | 2.34 | 2.37 | 2.31 | 10.63M |
August 07, 2025 | 2.3 | 2.34 | 2.34 | 2.34 | 2.28 | 11.77M |
August 06, 2025 | 2.32 | 2.3 | 2.3 | 2.35 | 2.27 | 12.94M |
August 05, 2025 | 2.27 | 2.32 | 2.32 | 2.32 | 2.26 | 12.45M |
August 04, 2025 | 2.22 | 2.27 | 2.27 | 2.27 | 2.21 | 9.83M |
August 01, 2025 | 2.26 | 2.23 | 2.23 | 2.27 | 2.21 | 10.75M |
July 31, 2025 | 2.27 | 2.26 | 2.26 | 2.3 | 2.25 | 7.75M |
July 30, 2025 | 2.31 | 2.28 | 2.28 | 2.32 | 2.27 | 8.56M |
July 29, 2025 | 2.28 | 2.32 | 2.32 | 2.32 | 2.25 | 11.23M |
July 28, 2025 | 2.3 | 2.29 | 2.29 | 2.33 | 2.28 | 9.97M |
July 25, 2025 | 2.29 | 2.3 | 2.3 | 2.34 | 2.28 | 9.55M |
July 24, 2025 | 2.26 | 2.29 | 2.29 | 2.3 | 2.24 | 11.02M |
July 23, 2025 | 2.38 | 2.26 | 2.26 | 2.38 | 2.25 | 28.99M |
July 22, 2025 | 2.39 | 2.37 | 2.37 | 2.39 | 2.36 | 8.88M |
July 21, 2025 | 2.38 | 2.38 | 2.38 | 2.41 | 2.36 | 7.49M |
July 18, 2025 | 2.4 | 2.39 | 2.39 | 2.4 | 2.36 | 9.01M |
July 17, 2025 | 2.4 | 2.41 | 2.41 | 2.46 | 2.39 | 15.46M |
July 16, 2025 | 2.36 | 2.4 | 2.4 | 2.42 | 2.35 | 11.37M |
July 15, 2025 | 2.38 | 2.35 | 2.35 | 2.39 | 2.33 | 13.97M |
July 14, 2025 | 2.42 | 2.38 | 2.38 | 2.42 | 2.35 | 15.94M |
July 11, 2025 | 2.5 | 2.42 | 2.42 | 2.51 | 2.38 | 18.11M |
July 10, 2025 | 2.47 | 2.45 | 2.45 | 2.49 | 2.45 | 8.85M |
July 09, 2025 | 2.52 | 2.48 | 2.48 | 2.52 | 2.46 | 14.2M |
July 08, 2025 | 2.54 | 2.52 | 2.52 | 2.56 | 2.51 | 11.86M |
July 07, 2025 | 2.59 | 2.54 | 2.54 | 2.61 | 2.53 | 12.78M |