2.76
-0.09(-3.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.83 | 2.76 | 2.76 | 2.84 | 2.75 | 144.72M |
| September 25, 2025 | 2.91 | 2.85 | 2.85 | 2.95 | 2.83 | 184.84M |
| September 24, 2025 | 2.96 | 2.93 | 2.93 | 2.99 | 2.85 | 218.07M |
| September 23, 2025 | 3.14 | 2.95 | 2.95 | 3.18 | 2.88 | 428.7M |
| September 22, 2025 | 2.8 | 3.07 | 3.07 | 3.07 | 2.75 | 506.96M |
| September 19, 2025 | 2.93 | 2.79 | 2.79 | 2.96 | 2.77 | 198.54M |
| September 18, 2025 | 2.93 | 2.9 | 2.9 | 3.04 | 2.86 | 264.28M |
| September 17, 2025 | 2.92 | 2.93 | 2.93 | 3 | 2.88 | 233.93M |
| September 16, 2025 | 2.96 | 2.91 | 2.91 | 2.99 | 2.86 | 385.96M |
| September 15, 2025 | 2.72 | 2.96 | 2.96 | 2.96 | 2.71 | 293.53M |
| September 12, 2025 | 2.63 | 2.69 | 2.69 | 2.76 | 2.62 | 188.28M |
| September 11, 2025 | 2.55 | 2.63 | 2.63 | 2.64 | 2.52 | 126.94M |
| September 10, 2025 | 2.55 | 2.55 | 2.55 | 2.59 | 2.54 | 67.86M |
| September 09, 2025 | 2.6 | 2.56 | 2.56 | 2.61 | 2.55 | 84.1M |
| September 08, 2025 | 2.63 | 2.62 | 2.62 | 2.66 | 2.58 | 98.3M |
| September 05, 2025 | 2.6 | 2.64 | 2.64 | 2.64 | 2.56 | 113.65M |
| September 04, 2025 | 2.59 | 2.58 | 2.58 | 2.72 | 2.55 | 151.78M |
| September 03, 2025 | 2.66 | 2.59 | 2.59 | 2.71 | 2.58 | 154.57M |
| September 02, 2025 | 2.73 | 2.65 | 2.65 | 2.76 | 2.63 | 174.4M |
| September 01, 2025 | 2.64 | 2.72 | 2.72 | 2.85 | 2.6 | 283.61M |
| August 29, 2025 | 2.65 | 2.62 | 2.62 | 2.65 | 2.6 | 101.37M |
| August 28, 2025 | 2.6 | 2.65 | 2.65 | 2.66 | 2.56 | 126.82M |
| August 27, 2025 | 2.69 | 2.6 | 2.6 | 2.74 | 2.6 | 136.24M |
| August 26, 2025 | 2.64 | 2.68 | 2.68 | 2.72 | 2.61 | 147.47M |
| August 25, 2025 | 2.66 | 2.64 | 2.64 | 2.67 | 2.61 | 124.33M |
| August 22, 2025 | 2.64 | 2.64 | 2.64 | 2.67 | 2.61 | 105.2M |
| August 21, 2025 | 2.66 | 2.65 | 2.65 | 2.72 | 2.61 | 149.83M |
| August 20, 2025 | 2.58 | 2.66 | 2.66 | 2.66 | 2.56 | 178.83M |
| August 19, 2025 | 2.56 | 2.58 | 2.58 | 2.61 | 2.52 | 160.01M |
| August 18, 2025 | 2.46 | 2.56 | 2.56 | 2.61 | 2.46 | 236.37M |
| August 15, 2025 | 2.37 | 2.44 | 2.44 | 2.44 | 2.37 | 93.58M |
| August 14, 2025 | 2.44 | 2.38 | 2.38 | 2.45 | 2.38 | 88.58M |
| August 13, 2025 | 2.44 | 2.44 | 2.44 | 2.45 | 2.42 | 57.2M |
| August 12, 2025 | 2.45 | 2.44 | 2.44 | 2.46 | 2.43 | 50.11M |
| August 11, 2025 | 2.42 | 2.45 | 2.45 | 2.46 | 2.42 | 75.09M |
| August 08, 2025 | 2.46 | 2.42 | 2.42 | 2.46 | 2.41 | 70.04M |
| August 07, 2025 | 2.44 | 2.46 | 2.46 | 2.47 | 2.42 | 114.39M |
| August 06, 2025 | 2.41 | 2.43 | 2.43 | 2.44 | 2.39 | 76.27M |
| August 05, 2025 | 2.4 | 2.41 | 2.41 | 2.44 | 2.4 | 58.53M |
| August 04, 2025 | 2.38 | 2.4 | 2.4 | 2.41 | 2.37 | 47.4M |
| August 01, 2025 | 2.38 | 2.4 | 2.4 | 2.41 | 2.37 | 48.26M |
| July 31, 2025 | 2.44 | 2.38 | 2.38 | 2.46 | 2.37 | 97.11M |
| July 30, 2025 | 2.44 | 2.43 | 2.43 | 2.46 | 2.41 | 70.06M |
| July 29, 2025 | 2.43 | 2.44 | 2.44 | 2.45 | 2.4 | 74.09M |
| July 28, 2025 | 2.45 | 2.43 | 2.43 | 2.45 | 2.42 | 57.69M |
| July 25, 2025 | 2.45 | 2.44 | 2.44 | 2.46 | 2.43 | 64.02M |
| July 24, 2025 | 2.4 | 2.44 | 2.44 | 2.45 | 2.4 | 87.81M |
| July 23, 2025 | 2.43 | 2.4 | 2.4 | 2.48 | 2.4 | 105.16M |
| July 22, 2025 | 2.42 | 2.43 | 2.43 | 2.44 | 2.4 | 78.13M |
| July 21, 2025 | 2.41 | 2.42 | 2.42 | 2.44 | 2.4 | 93.73M |
| July 18, 2025 | 2.43 | 2.4 | 2.4 | 2.47 | 2.39 | 163.39M |
| July 17, 2025 | 2.44 | 2.46 | 2.46 | 2.53 | 2.3 | 287.82M |
| July 16, 2025 | 2.29 | 2.3 | 2.3 | 2.32 | 2.29 | 58.78M |
| July 15, 2025 | 2.36 | 2.3 | 2.3 | 2.36 | 2.28 | 115.51M |
| July 14, 2025 | 2.41 | 2.35 | 2.35 | 2.41 | 2.33 | 118.74M |
| July 11, 2025 | 2.44 | 2.45 | 2.45 | 2.46 | 2.41 | 90.27M |
| July 10, 2025 | 2.43 | 2.45 | 2.45 | 2.46 | 2.42 | 83.78M |
| July 09, 2025 | 2.44 | 2.43 | 2.43 | 2.45 | 2.42 | 53.39M |
| July 08, 2025 | 2.39 | 2.44 | 2.44 | 2.44 | 2.38 | 74.49M |
| July 07, 2025 | 2.4 | 2.4 | 2.4 | 2.41 | 2.38 | 37.34M |