2.64
-0.06(-2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2.7 | 2.64 | 2.64 | 2.75 | 2.63 | 104.74M |
| October 16, 2025 | 2.72 | 2.7 | 2.7 | 2.79 | 2.66 | 114.39M |
| October 15, 2025 | 2.62 | 2.69 | 2.69 | 2.71 | 2.62 | 116.74M |
| October 14, 2025 | 2.63 | 2.61 | 2.61 | 2.72 | 2.6 | 97.14M |
| October 13, 2025 | 2.55 | 2.62 | 2.62 | 2.62 | 2.52 | 68.69M |
| October 10, 2025 | 2.62 | 2.64 | 2.64 | 2.7 | 2.6 | 95.16M |
| October 09, 2025 | 2.62 | 2.62 | 2.62 | 2.63 | 2.55 | 115.26M |
| September 30, 2025 | 2.65 | 2.61 | 2.61 | 2.65 | 2.57 | 90.15M |
| September 29, 2025 | 2.59 | 2.61 | 2.61 | 2.63 | 2.52 | 87.16M |
| September 26, 2025 | 2.6 | 2.59 | 2.59 | 2.64 | 2.58 | 87.91M |
| September 25, 2025 | 2.64 | 2.59 | 2.59 | 2.67 | 2.58 | 110.67M |
| September 24, 2025 | 2.62 | 2.67 | 2.67 | 2.7 | 2.6 | 151.5M |
| September 23, 2025 | 2.68 | 2.62 | 2.62 | 2.7 | 2.58 | 214.45M |
| September 22, 2025 | 2.8 | 2.72 | 2.72 | 2.84 | 2.72 | 222.18M |
| September 19, 2025 | 3.25 | 3.02 | 3.02 | 3.28 | 3.02 | 157.81M |
| September 18, 2025 | 3.29 | 3.36 | 3.36 | 3.58 | 3.12 | 492.8M |
| September 17, 2025 | 3.43 | 3.25 | 3.25 | 3.58 | 3.15 | 383.23M |
| September 16, 2025 | 3.4 | 3.5 | 3.5 | 3.75 | 3.31 | 428.62M |
| September 15, 2025 | 3.44 | 3.52 | 3.52 | 3.64 | 3.15 | 508.2M |
| September 12, 2025 | 3.23 | 3.31 | 3.31 | 3.31 | 3.17 | 118.54M |
| September 11, 2025 | 2.88 | 3.01 | 3.01 | 3.01 | 2.78 | 298.26M |
| September 10, 2025 | 2.46 | 2.74 | 2.74 | 2.74 | 2.46 | 157.15M |
| September 09, 2025 | 2.28 | 2.49 | 2.49 | 2.49 | 2.27 | 137.43M |
| September 08, 2025 | 2.26 | 2.26 | 2.26 | 2.3 | 2.25 | 46.97M |
| September 05, 2025 | 2.24 | 2.25 | 2.25 | 2.25 | 2.19 | 39.36M |
| September 04, 2025 | 2.21 | 2.24 | 2.24 | 2.24 | 2.2 | 36.02M |
| September 03, 2025 | 2.24 | 2.21 | 2.21 | 2.26 | 2.2 | 28.29M |
| September 02, 2025 | 2.25 | 2.25 | 2.25 | 2.27 | 2.21 | 40.03M |
| September 01, 2025 | 2.23 | 2.24 | 2.24 | 2.27 | 2.21 | 34.13M |
| August 29, 2025 | 2.25 | 2.23 | 2.23 | 2.28 | 2.22 | 32.37M |
| August 28, 2025 | 2.26 | 2.25 | 2.25 | 2.28 | 2.18 | 38.5M |
| August 27, 2025 | 2.32 | 2.26 | 2.26 | 2.33 | 2.24 | 41.4M |
| August 26, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.3 | 32.22M |
| August 25, 2025 | 2.29 | 2.34 | 2.34 | 2.37 | 2.28 | 59.54M |
| August 22, 2025 | 2.28 | 2.29 | 2.29 | 2.29 | 2.26 | 29.04M |
| August 21, 2025 | 2.3 | 2.29 | 2.29 | 2.31 | 2.27 | 30.92M |
| August 20, 2025 | 2.27 | 2.3 | 2.3 | 2.3 | 2.26 | 34.76M |
| August 19, 2025 | 2.24 | 2.28 | 2.28 | 2.29 | 2.23 | 45.63M |
| August 18, 2025 | 2.26 | 2.24 | 2.24 | 2.28 | 2.22 | 44.15M |
| August 15, 2025 | 2.19 | 2.25 | 2.25 | 2.26 | 2.19 | 39.77M |
| August 14, 2025 | 2.23 | 2.2 | 2.2 | 2.26 | 2.19 | 33.03M |
| August 13, 2025 | 2.25 | 2.24 | 2.24 | 2.26 | 2.22 | 24.64M |
| August 12, 2025 | 2.25 | 2.25 | 2.25 | 2.27 | 2.23 | 27.05M |
| August 11, 2025 | 2.18 | 2.23 | 2.23 | 2.25 | 2.17 | 39.62M |
| August 08, 2025 | 2.17 | 2.17 | 2.17 | 2.18 | 2.15 | 20.76M |
| August 07, 2025 | 2.16 | 2.16 | 2.16 | 2.18 | 2.15 | 18.75M |
| August 06, 2025 | 2.17 | 2.16 | 2.16 | 2.18 | 2.15 | 21.21M |
| August 05, 2025 | 2.15 | 2.17 | 2.17 | 2.19 | 2.15 | 27.39M |
| August 04, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.14 | 22.47M |
| August 01, 2025 | 2.17 | 2.17 | 2.17 | 2.19 | 2.16 | 21.55M |
| July 31, 2025 | 2.24 | 2.18 | 2.18 | 2.25 | 2.17 | 40.53M |
| July 30, 2025 | 2.26 | 2.25 | 2.25 | 2.28 | 2.24 | 29.06M |
| July 29, 2025 | 2.25 | 2.27 | 2.27 | 2.27 | 2.23 | 37.78M |
| July 28, 2025 | 2.24 | 2.25 | 2.25 | 2.27 | 2.21 | 34.39M |
| July 25, 2025 | 2.28 | 2.23 | 2.23 | 2.29 | 2.23 | 39.21M |
| July 24, 2025 | 2.26 | 2.3 | 2.26 | 2.31 | 2.25 | 47.8M |
| July 23, 2025 | 2.28 | 2.27 | 2.23 | 2.32 | 2.26 | 39.49M |
| July 22, 2025 | 2.27 | 2.29 | 2.25 | 2.29 | 2.22 | 37.32M |
| July 21, 2025 | 2.23 | 2.26 | 2.22 | 2.29 | 2.23 | 31.42M |
| July 18, 2025 | 2.25 | 2.22 | 2.22 | 2.25 | 2.21 | 28.52M |