2.67
-0.01(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.68 | 2.67 | 2.67 | 2.71 | 2.65 | 25.83M |
| September 25, 2025 | 2.71 | 2.68 | 2.68 | 2.74 | 2.67 | 29.86M |
| September 24, 2025 | 2.69 | 2.7 | 2.7 | 2.72 | 2.66 | 31.65M |
| September 23, 2025 | 2.81 | 2.7 | 2.7 | 2.81 | 2.65 | 49.54M |
| September 22, 2025 | 2.81 | 2.81 | 2.81 | 2.82 | 2.74 | 35.74M |
| September 19, 2025 | 2.91 | 2.82 | 2.82 | 2.95 | 2.79 | 61.02M |
| September 18, 2025 | 2.96 | 2.91 | 2.91 | 3 | 2.88 | 66.14M |
| September 17, 2025 | 2.98 | 2.96 | 2.96 | 2.98 | 2.91 | 51.91M |
| September 16, 2025 | 2.95 | 2.99 | 2.99 | 3 | 2.92 | 62.34M |
| September 15, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.87 | 59.67M |
| September 12, 2025 | 2.88 | 2.94 | 2.94 | 2.95 | 2.87 | 74.38M |
| September 11, 2025 | 2.87 | 2.88 | 2.88 | 2.89 | 2.8 | 46.02M |
| September 10, 2025 | 2.87 | 2.87 | 2.87 | 2.89 | 2.82 | 38.08M |
| September 09, 2025 | 2.86 | 2.87 | 2.87 | 2.92 | 2.82 | 47.95M |
| September 08, 2025 | 2.79 | 2.85 | 2.85 | 2.87 | 2.79 | 42.21M |
| September 05, 2025 | 2.78 | 2.79 | 2.79 | 2.8 | 2.73 | 29.47M |
| September 04, 2025 | 2.77 | 2.77 | 2.77 | 2.8 | 2.73 | 37.83M |
| September 03, 2025 | 2.83 | 2.76 | 2.76 | 2.87 | 2.75 | 38.97M |
| September 02, 2025 | 2.85 | 2.85 | 2.85 | 2.86 | 2.8 | 40.69M |
| September 01, 2025 | 2.81 | 2.85 | 2.85 | 2.87 | 2.73 | 46.92M |
| August 29, 2025 | 2.78 | 2.81 | 2.81 | 2.84 | 2.75 | 46.09M |
| August 28, 2025 | 2.8 | 2.79 | 2.79 | 2.83 | 2.69 | 50.66M |
| August 27, 2025 | 2.92 | 2.78 | 2.78 | 2.93 | 2.78 | 62.5M |
| August 26, 2025 | 2.93 | 2.92 | 2.92 | 2.94 | 2.85 | 33.31M |
| August 25, 2025 | 2.85 | 2.92 | 2.92 | 2.96 | 2.84 | 65.21M |
| August 22, 2025 | 2.85 | 2.84 | 2.84 | 2.87 | 2.8 | 43.81M |
| August 21, 2025 | 2.87 | 2.86 | 2.86 | 2.89 | 2.84 | 27.07M |
| August 20, 2025 | 2.83 | 2.86 | 2.86 | 2.89 | 2.81 | 42.24M |
| August 19, 2025 | 2.83 | 2.83 | 2.83 | 2.89 | 2.81 | 39.74M |
| August 18, 2025 | 2.86 | 2.82 | 2.82 | 2.88 | 2.81 | 44.78M |
| August 15, 2025 | 2.85 | 2.86 | 2.86 | 2.88 | 2.82 | 32.3M |
| August 14, 2025 | 2.95 | 2.86 | 2.86 | 2.95 | 2.85 | 32.1M |
| August 13, 2025 | 2.97 | 2.95 | 2.95 | 3.01 | 2.93 | 30.57M |
| August 12, 2025 | 2.99 | 2.97 | 2.97 | 2.99 | 2.94 | 23.48M |
| August 11, 2025 | 2.97 | 2.98 | 2.98 | 3.01 | 2.96 | 33.51M |
| August 08, 2025 | 2.92 | 2.96 | 2.96 | 2.99 | 2.91 | 33.03M |
| August 07, 2025 | 2.97 | 2.94 | 2.94 | 2.98 | 2.87 | 50.68M |
| August 06, 2025 | 3.03 | 2.97 | 2.97 | 3.03 | 2.94 | 70.97M |
| August 05, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.98 | 30.57M |
| August 04, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.89 | 33.96M |
| August 01, 2025 | 2.96 | 3 | 3 | 3.06 | 2.95 | 40.59M |
| July 31, 2025 | 3.09 | 2.98 | 2.98 | 3.09 | 2.96 | 64.79M |
| July 30, 2025 | 3.06 | 3.13 | 3.13 | 3.22 | 3.04 | 96.84M |
| July 29, 2025 | 2.93 | 3.06 | 3.06 | 3.07 | 2.92 | 58.33M |
| July 28, 2025 | 3.01 | 2.93 | 2.93 | 3.02 | 2.91 | 53.96M |
| July 25, 2025 | 3.04 | 3.04 | 3.04 | 3.1 | 3.02 | 54.91M |
| July 24, 2025 | 2.95 | 3.03 | 3.03 | 3.04 | 2.92 | 56.1M |
| July 23, 2025 | 3.03 | 2.98 | 2.98 | 3.16 | 2.95 | 99.66M |
| July 22, 2025 | 2.95 | 3.01 | 3.01 | 3.02 | 2.93 | 66.26M |
| July 21, 2025 | 2.93 | 2.96 | 2.96 | 3.01 | 2.93 | 70.45M |
| July 18, 2025 | 2.77 | 2.93 | 2.93 | 2.97 | 2.77 | 113.59M |
| July 17, 2025 | 2.7 | 2.76 | 2.76 | 2.77 | 2.7 | 39.67M |
| July 16, 2025 | 2.79 | 2.71 | 2.71 | 2.79 | 2.69 | 58.61M |
| July 15, 2025 | 2.75 | 2.8 | 2.8 | 2.82 | 2.75 | 89.47M |
| July 14, 2025 | 2.75 | 2.73 | 2.73 | 2.79 | 2.72 | 34.17M |
| July 11, 2025 | 2.74 | 2.75 | 2.75 | 2.81 | 2.71 | 51.56M |
| July 10, 2025 | 2.66 | 2.74 | 2.74 | 2.74 | 2.66 | 48.65M |
| July 09, 2025 | 2.66 | 2.66 | 2.66 | 2.73 | 2.64 | 41.48M |
| July 08, 2025 | 2.6 | 2.66 | 2.66 | 2.66 | 2.57 | 44.5M |
| July 07, 2025 | 2.58 | 2.6 | 2.6 | 2.62 | 2.57 | 34.61M |