2.38
-0.01(-0.42%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 2.54 | 2.59 | 2.59 | 2.62 | 2.5 | 15.21M |
July 03, 2025 | 2.48 | 2.55 | 2.55 | 2.58 | 2.47 | 16.7M |
July 02, 2025 | 2.54 | 2.47 | 2.47 | 2.54 | 2.45 | 17.23M |
July 01, 2025 | 2.56 | 2.54 | 2.54 | 2.6 | 2.53 | 10.39M |
June 30, 2025 | 2.6 | 2.56 | 2.56 | 2.64 | 2.54 | 14.81M |
June 27, 2025 | 2.51 | 2.59 | 2.59 | 2.6 | 2.5 | 14.5M |
June 26, 2025 | 2.62 | 2.52 | 2.52 | 2.63 | 2.5 | 24.94M |
June 25, 2025 | 2.64 | 2.63 | 2.63 | 2.67 | 2.61 | 10.13M |
June 24, 2025 | 2.7 | 2.65 | 2.65 | 2.71 | 2.64 | 12.37M |
June 23, 2025 | 2.67 | 2.63 | 2.63 | 2.67 | 2.6 | 13.18M |
June 20, 2025 | 2.59 | 2.67 | 2.67 | 2.74 | 2.59 | 20.37M |
June 19, 2025 | 2.68 | 2.62 | 2.62 | 2.72 | 2.59 | 18.93M |
June 18, 2025 | 2.7 | 2.7 | 2.7 | 2.78 | 2.65 | 19.85M |
June 17, 2025 | 2.77 | 2.71 | 2.71 | 2.81 | 2.67 | 37.79M |
June 16, 2025 | 2.59 | 2.69 | 2.69 | 2.69 | 2.58 | 19.61M |