2.84
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 2.94 | 2.84 | 2.84 | 2.97 | 2.78 | 98.37M |
September 29, 2025 | 2.66 | 2.84 | 2.84 | 2.84 | 2.66 | 51.93M |
September 26, 2025 | 2.56 | 2.7 | 2.7 | 2.71 | 2.55 | 85.23M |
September 25, 2025 | 2.58 | 2.58 | 2.58 | 2.59 | 2.56 | 18.61M |
September 24, 2025 | 2.55 | 2.58 | 2.58 | 2.58 | 2.54 | 19.6M |
September 23, 2025 | 2.53 | 2.56 | 2.56 | 2.58 | 2.49 | 32.01M |
September 22, 2025 | 2.57 | 2.54 | 2.54 | 2.58 | 2.52 | 27.2M |
September 19, 2025 | 2.5 | 2.56 | 2.56 | 2.58 | 2.48 | 35.49M |
September 18, 2025 | 2.5 | 2.5 | 2.5 | 2.52 | 2.49 | 19.51M |
September 17, 2025 | 2.52 | 2.5 | 2.5 | 2.53 | 2.5 | 16.6M |
September 16, 2025 | 2.54 | 2.52 | 2.52 | 2.55 | 2.51 | 18.26M |
September 15, 2025 | 2.55 | 2.54 | 2.54 | 2.56 | 2.52 | 20.28M |
September 12, 2025 | 2.55 | 2.55 | 2.55 | 2.56 | 2.54 | 15.19M |
September 11, 2025 | 2.58 | 2.55 | 2.55 | 2.58 | 2.54 | 21.78M |
September 10, 2025 | 2.54 | 2.58 | 2.58 | 2.6 | 2.54 | 21.57M |
September 09, 2025 | 2.53 | 2.55 | 2.55 | 2.56 | 2.51 | 20.1M |
September 08, 2025 | 2.53 | 2.53 | 2.53 | 2.54 | 2.51 | 14.55M |
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 |