2.53
-0.01(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.52 | 2.54 | 2.54 | 2.55 | 2.51 | 14.62M |
| September 04, 2025 | 2.56 | 2.53 | 2.53 | 2.58 | 2.53 | 18.26M |
| September 03, 2025 | 2.54 | 2.56 | 2.56 | 2.64 | 2.52 | 28.08M |
| September 02, 2025 | 2.57 | 2.55 | 2.55 | 2.58 | 2.53 | 23.94M |
| September 01, 2025 | 2.62 | 2.56 | 2.56 | 2.62 | 2.54 | 37.04M |
| August 29, 2025 | 2.47 | 2.59 | 2.59 | 2.59 | 2.45 | 39.03M |
| August 28, 2025 | 2.52 | 2.47 | 2.47 | 2.52 | 2.45 | 31.88M |
| August 27, 2025 | 2.57 | 2.52 | 2.52 | 2.58 | 2.52 | 29.62M |
| August 26, 2025 | 2.58 | 2.57 | 2.57 | 2.58 | 2.56 | 22.15M |
| August 25, 2025 | 2.59 | 2.58 | 2.58 | 2.6 | 2.56 | 25.99M |
| August 22, 2025 | 2.57 | 2.6 | 2.6 | 2.61 | 2.56 | 20.22M |
| August 21, 2025 | 2.58 | 2.57 | 2.57 | 2.58 | 2.55 | 19.41M |
| August 20, 2025 | 2.56 | 2.58 | 2.58 | 2.59 | 2.54 | 24.85M |
| August 19, 2025 | 2.58 | 2.57 | 2.57 | 2.59 | 2.56 | 24.11M |
| August 18, 2025 | 2.59 | 2.6 | 2.6 | 2.6 | 2.57 | 25.92M |
| August 15, 2025 | 2.59 | 2.6 | 2.6 | 2.61 | 2.58 | 14.55M |
| August 14, 2025 | 2.62 | 2.58 | 2.58 | 2.65 | 2.58 | 24.08M |
| August 13, 2025 | 2.6 | 2.62 | 2.62 | 2.67 | 2.6 | 39.36M |
| August 12, 2025 | 2.65 | 2.67 | 2.67 | 2.75 | 2.64 | 35.5M |
| August 11, 2025 | 2.61 | 2.64 | 2.64 | 2.66 | 2.61 | 19.01M |
| August 08, 2025 | 2.63 | 2.62 | 2.62 | 2.63 | 2.61 | 12.28M |
| August 07, 2025 | 2.62 | 2.64 | 2.64 | 2.66 | 2.61 | 18.81M |
| August 06, 2025 | 2.62 | 2.62 | 2.62 | 2.63 | 2.6 | 12.44M |
| August 05, 2025 | 2.64 | 2.62 | 2.62 | 2.65 | 2.61 | 11.49M |
| August 04, 2025 | 2.66 | 2.63 | 2.63 | 2.66 | 2.62 | 11.81M |
| August 01, 2025 | 2.58 | 2.64 | 2.64 | 2.64 | 2.58 | 18.74M |
| July 31, 2025 | 2.59 | 2.59 | 2.59 | 2.6 | 2.58 | 16.42M |
| July 30, 2025 | 2.59 | 2.6 | 2.6 | 2.61 | 2.58 | 15.77M |
| July 29, 2025 | 2.62 | 2.59 | 2.59 | 2.62 | 2.58 | 17.49M |
| July 28, 2025 | 2.64 | 2.62 | 2.62 | 2.65 | 2.6 | 22.77M |
| July 25, 2025 | 2.69 | 2.64 | 2.64 | 2.69 | 2.63 | 34.94M |
| July 24, 2025 | 2.66 | 2.71 | 2.71 | 2.76 | 2.64 | 64.48M |
| July 23, 2025 | 2.66 | 2.63 | 2.63 | 2.72 | 2.63 | 26.62M |
| July 22, 2025 | 2.65 | 2.66 | 2.66 | 2.69 | 2.61 | 28.51M |
| July 21, 2025 | 2.55 | 2.65 | 2.65 | 2.68 | 2.54 | 41.67M |
| July 18, 2025 | 2.57 | 2.56 | 2.56 | 2.58 | 2.54 | 13.05M |
| July 17, 2025 | 2.57 | 2.57 | 2.57 | 2.58 | 2.55 | 10.48M |
| July 16, 2025 | 2.53 | 2.58 | 2.58 | 2.58 | 2.53 | 13.97M |
| July 15, 2025 | 2.56 | 2.54 | 2.54 | 2.57 | 2.52 | 16.54M |
| July 14, 2025 | 2.56 | 2.57 | 2.57 | 2.57 | 2.55 | 11.76M |
| July 11, 2025 | 2.59 | 2.58 | 2.58 | 2.59 | 2.55 | 24.57M |
| July 10, 2025 | 2.63 | 2.6 | 2.6 | 2.63 | 2.59 | 18.73M |
| July 09, 2025 | 2.63 | 2.62 | 2.62 | 2.64 | 2.62 | 11.22M |
| July 08, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | 14.6M |
| July 07, 2025 | 2.65 | 2.63 | 2.63 | 2.67 | 2.62 | 12.28M |
| July 04, 2025 | 2.65 | 2.66 | 2.66 | 2.67 | 2.64 | 15.37M |
| July 03, 2025 | 2.66 | 2.65 | 2.65 | 2.67 | 2.65 | 12.17M |
| July 02, 2025 | 2.67 | 2.68 | 2.68 | 2.7 | 2.65 | 14.47M |
| July 01, 2025 | 2.69 | 2.67 | 2.67 | 2.7 | 2.65 | 16.98M |
| June 30, 2025 | 2.66 | 2.7 | 2.7 | 2.73 | 2.65 | 26.21M |
| June 27, 2025 | 2.64 | 2.65 | 2.65 | 2.65 | 2.62 | 19.67M |
| June 26, 2025 | 2.7 | 2.65 | 2.65 | 2.7 | 2.63 | 19.54M |
| June 25, 2025 | 2.66 | 2.67 | 2.67 | 2.72 | 2.65 | 28.28M |
| June 24, 2025 | 2.64 | 2.65 | 2.65 | 2.66 | 2.63 | 17.71M |
| June 23, 2025 | 2.61 | 2.63 | 2.63 | 2.65 | 2.6 | 22.44M |
| June 20, 2025 | 2.66 | 2.67 | 2.67 | 2.7 | 2.66 | 12.55M |
| June 19, 2025 | 2.71 | 2.68 | 2.68 | 2.74 | 2.66 | 21.74M |
| June 18, 2025 | 2.67 | 2.73 | 2.73 | 2.76 | 2.67 | 31.67M |
| June 17, 2025 | 2.7 | 2.69 | 2.69 | 2.79 | 2.65 | 49.61M |
| June 16, 2025 | 2.53 | 2.67 | 2.67 | 2.67 | 2.5 | 33.51M |