2.59
-0.04(-1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.63 | 2.59 | 2.59 | 2.65 | 2.56 | 440.61M |
| September 25, 2025 | 2.62 | 2.63 | 2.63 | 2.67 | 2.59 | 469.44M |
| September 24, 2025 | 2.59 | 2.63 | 2.63 | 2.65 | 2.58 | 430.1M |
| September 23, 2025 | 2.71 | 2.63 | 2.63 | 2.72 | 2.57 | 665.73M |
| September 22, 2025 | 2.74 | 2.73 | 2.73 | 2.78 | 2.69 | 628.27M |
| September 19, 2025 | 2.85 | 2.76 | 2.76 | 2.88 | 2.74 | 938.77M |
| September 18, 2025 | 2.96 | 2.89 | 2.89 | 3.05 | 2.84 | 1.49B |
| September 17, 2025 | 2.93 | 2.96 | 2.96 | 3.16 | 2.89 | 2.27B |
| September 16, 2025 | 2.78 | 2.93 | 2.93 | 2.93 | 2.78 | 1.16B |
| September 15, 2025 | 2.69 | 2.66 | 2.66 | 2.77 | 2.66 | 707.91M |
| September 12, 2025 | 2.74 | 2.72 | 2.72 | 2.83 | 2.71 | 884.65M |
| September 11, 2025 | 2.74 | 2.76 | 2.76 | 2.78 | 2.68 | 920.55M |
| September 10, 2025 | 2.68 | 2.78 | 2.78 | 2.85 | 2.66 | 1.23B |
| September 09, 2025 | 2.62 | 2.71 | 2.71 | 2.8 | 2.57 | 1.25B |
| September 08, 2025 | 2.65 | 2.63 | 2.63 | 2.73 | 2.6 | 936.1M |
| September 05, 2025 | 2.65 | 2.7 | 2.7 | 2.74 | 2.51 | 1.55B |
| September 04, 2025 | 2.59 | 2.77 | 2.77 | 2.83 | 2.52 | 2.22B |
| September 03, 2025 | 2.62 | 2.57 | 2.57 | 2.66 | 2.53 | 1.32B |
| September 02, 2025 | 2.45 | 2.68 | 2.68 | 2.68 | 2.44 | 792.51M |
| September 01, 2025 | 2.37 | 2.44 | 2.44 | 2.49 | 2.35 | 675.74M |
| August 29, 2025 | 2.39 | 2.38 | 2.38 | 2.44 | 2.37 | 351.35M |
| August 28, 2025 | 2.38 | 2.41 | 2.41 | 2.43 | 2.33 | 426.55M |
| August 27, 2025 | 2.44 | 2.38 | 2.38 | 2.48 | 2.38 | 441.45M |
| August 26, 2025 | 2.41 | 2.46 | 2.46 | 2.47 | 2.38 | 588.71M |
| August 25, 2025 | 2.38 | 2.42 | 2.42 | 2.42 | 2.37 | 421.42M |
| August 22, 2025 | 2.38 | 2.38 | 2.38 | 2.4 | 2.35 | 269.25M |
| August 21, 2025 | 2.4 | 2.38 | 2.38 | 2.42 | 2.36 | 300.2M |
| August 20, 2025 | 2.36 | 2.41 | 2.41 | 2.41 | 2.34 | 440.06M |
| August 19, 2025 | 2.32 | 2.39 | 2.39 | 2.48 | 2.31 | 808.97M |
| August 18, 2025 | 2.27 | 2.32 | 2.32 | 2.34 | 2.26 | 367.34M |
| August 15, 2025 | 2.26 | 2.27 | 2.27 | 2.28 | 2.25 | 181.28M |
| August 14, 2025 | 2.29 | 2.26 | 2.26 | 2.3 | 2.26 | 221.69M |
| August 13, 2025 | 2.32 | 2.3 | 2.3 | 2.34 | 2.28 | 208.76M |
| August 12, 2025 | 2.28 | 2.29 | 2.29 | 2.31 | 2.28 | 183.1M |
| August 11, 2025 | 2.27 | 2.28 | 2.28 | 2.29 | 2.26 | 142.32M |
| August 08, 2025 | 2.28 | 2.27 | 2.27 | 2.29 | 2.26 | 132.27M |
| August 07, 2025 | 2.29 | 2.28 | 2.28 | 2.3 | 2.27 | 160.6M |
| August 06, 2025 | 2.3 | 2.29 | 2.29 | 2.3 | 2.27 | 171.93M |
| August 05, 2025 | 2.29 | 2.3 | 2.3 | 2.31 | 2.28 | 164.69M |
| August 04, 2025 | 2.27 | 2.29 | 2.29 | 2.31 | 2.25 | 179.41M |
| August 01, 2025 | 2.3 | 2.29 | 2.29 | 2.32 | 2.28 | 180.33M |
| July 31, 2025 | 2.37 | 2.31 | 2.31 | 2.38 | 2.3 | 361.36M |
| July 30, 2025 | 2.36 | 2.38 | 2.38 | 2.4 | 2.35 | 273.76M |
| July 29, 2025 | 2.39 | 2.37 | 2.37 | 2.4 | 2.35 | 233.69M |
| July 28, 2025 | 2.4 | 2.4 | 2.4 | 2.44 | 2.38 | 278.4M |
| July 25, 2025 | 2.48 | 2.4 | 2.4 | 2.5 | 2.39 | 476.19M |
| July 24, 2025 | 2.36 | 2.46 | 2.46 | 2.52 | 2.35 | 812.39M |
| July 23, 2025 | 2.39 | 2.36 | 2.36 | 2.42 | 2.36 | 354.3M |
| July 22, 2025 | 2.38 | 2.38 | 2.38 | 2.39 | 2.34 | 328.26M |
| July 21, 2025 | 2.32 | 2.36 | 2.36 | 2.37 | 2.32 | 285.79M |
| July 18, 2025 | 2.34 | 2.33 | 2.33 | 2.35 | 2.32 | 177.39M |
| July 17, 2025 | 2.37 | 2.35 | 2.35 | 2.4 | 2.33 | 294.87M |
| July 16, 2025 | 2.32 | 2.34 | 2.34 | 2.35 | 2.31 | 198.81M |
| July 15, 2025 | 2.35 | 2.32 | 2.32 | 2.37 | 2.31 | 219.75M |
| July 14, 2025 | 2.37 | 2.33 | 2.33 | 2.37 | 2.32 | 242.05M |
| July 11, 2025 | 2.37 | 2.37 | 2.37 | 2.38 | 2.33 | 365.06M |
| July 10, 2025 | 2.32 | 2.38 | 2.38 | 2.4 | 2.31 | 473.98M |
| July 09, 2025 | 2.28 | 2.32 | 2.32 | 2.35 | 2.28 | 343.44M |
| July 08, 2025 | 2.26 | 2.29 | 2.29 | 2.29 | 2.25 | 169.24M |
| July 07, 2025 | 2.26 | 2.27 | 2.27 | 2.27 | 2.24 | 128.67M |