2.82
-0.04(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 2.59 | 2.6 | 2.6 | 2.68 | 2.58 | 65.44M |
| July 03, 2025 | 2.59 | 2.59 | 2.59 | 2.61 | 2.54 | 62.83M |
| July 02, 2025 | 2.46 | 2.59 | 2.59 | 2.63 | 2.45 | 84.49M |
| July 01, 2025 | 2.44 | 2.47 | 2.47 | 2.49 | 2.42 | 35.38M |
| June 30, 2025 | 2.43 | 2.44 | 2.44 | 2.45 | 2.41 | 24.86M |
| June 27, 2025 | 2.43 | 2.43 | 2.43 | 2.46 | 2.42 | 22.12M |
| June 26, 2025 | 2.43 | 2.42 | 2.42 | 2.47 | 2.41 | 21.91M |
| June 25, 2025 | 2.4 | 2.44 | 2.44 | 2.45 | 2.39 | 25.78M |
| June 24, 2025 | 2.38 | 2.41 | 2.41 | 2.41 | 2.37 | 29.67M |
| June 23, 2025 | 2.33 | 2.38 | 2.38 | 2.38 | 2.32 | 17.77M |
| June 20, 2025 | 2.37 | 2.35 | 2.35 | 2.39 | 2.35 | 12.46M |
| June 19, 2025 | 2.4 | 2.37 | 2.37 | 2.41 | 2.35 | 19.14M |
| June 18, 2025 | 2.43 | 2.41 | 2.41 | 2.43 | 2.4 | 14.93M |
| June 17, 2025 | 2.41 | 2.43 | 2.43 | 2.43 | 2.39 | 18.33M |
| June 16, 2025 | 2.39 | 2.4 | 2.4 | 2.42 | 2.38 | 12.52M |
| June 13, 2025 | 2.44 | 2.41 | 2.41 | 2.44 | 2.39 | 22.53M |
| June 12, 2025 | 2.46 | 2.44 | 2.44 | 2.47 | 2.42 | 21.81M |
| June 11, 2025 | 2.44 | 2.47 | 2.47 | 2.48 | 2.43 | 24.03M |
| June 10, 2025 | 2.48 | 2.45 | 2.45 | 2.5 | 2.41 | 27.27M |
| June 09, 2025 | 2.45 | 2.47 | 2.47 | 2.48 | 2.42 | 23.75M |
| June 06, 2025 | 2.44 | 2.45 | 2.45 | 2.48 | 2.44 | 21.91M |
| June 05, 2025 | 2.48 | 2.44 | 2.44 | 2.48 | 2.43 | 23.72M |
| June 04, 2025 | 2.45 | 2.48 | 2.48 | 2.48 | 2.43 | 23.96M |
| June 03, 2025 | 2.48 | 2.44 | 2.44 | 2.49 | 2.42 | 28.04M |
| May 30, 2025 | 2.55 | 2.5 | 2.5 | 2.55 | 2.49 | 14.63M |
| May 29, 2025 | 2.49 | 2.54 | 2.54 | 2.55 | 2.48 | 16.72M |
| May 28, 2025 | 2.56 | 2.5 | 2.5 | 2.57 | 2.49 | 21.73M |
| May 27, 2025 | 2.54 | 2.56 | 2.56 | 2.57 | 2.52 | 17.26M |
| May 26, 2025 | 2.54 | 2.55 | 2.55 | 2.56 | 2.51 | 16.67M |