2.77
+0.03(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.84 | 2.77 | 2.77 | 2.89 | 2.76 | 40.96M |
| August 15, 2025 | 2.7 | 2.74 | 2.74 | 2.77 | 2.69 | 29.61M |
| August 14, 2025 | 2.75 | 2.69 | 2.69 | 2.77 | 2.69 | 28.08M |
| August 13, 2025 | 2.77 | 2.74 | 2.74 | 2.78 | 2.73 | 17.2M |
| August 12, 2025 | 2.75 | 2.77 | 2.77 | 2.79 | 2.75 | 24.41M |
| August 11, 2025 | 2.76 | 2.76 | 2.76 | 2.78 | 2.73 | 36.96M |
| August 08, 2025 | 2.71 | 2.71 | 2.71 | 2.73 | 2.69 | 14.99M |
| August 07, 2025 | 2.7 | 2.72 | 2.72 | 2.73 | 2.69 | 17.75M |
| August 06, 2025 | 2.7 | 2.7 | 2.7 | 2.71 | 2.68 | 14.16M |
| August 05, 2025 | 2.68 | 2.7 | 2.7 | 2.72 | 2.68 | 18.47M |
| August 04, 2025 | 2.66 | 2.68 | 2.68 | 2.68 | 2.62 | 17.47M |
| August 01, 2025 | 2.69 | 2.67 | 2.67 | 2.7 | 2.66 | 19.84M |
| July 31, 2025 | 2.77 | 2.68 | 2.68 | 2.78 | 2.67 | 36.18M |
| July 30, 2025 | 2.8 | 2.78 | 2.78 | 2.83 | 2.77 | 20.83M |
| July 29, 2025 | 2.81 | 2.8 | 2.8 | 2.82 | 2.77 | 19.71M |
| July 28, 2025 | 2.82 | 2.81 | 2.81 | 2.83 | 2.78 | 19.19M |
| July 25, 2025 | 2.83 | 2.82 | 2.82 | 2.85 | 2.8 | 22.78M |
| July 24, 2025 | 2.78 | 2.83 | 2.83 | 2.84 | 2.77 | 28M |
| July 23, 2025 | 2.81 | 2.79 | 2.79 | 2.85 | 2.78 | 25.51M |
| July 22, 2025 | 2.79 | 2.81 | 2.81 | 2.82 | 2.74 | 29.8M |
| July 21, 2025 | 2.73 | 2.77 | 2.77 | 2.78 | 2.72 | 26.45M |
| July 18, 2025 | 2.73 | 2.72 | 2.72 | 2.74 | 2.71 | 15.96M |
| July 17, 2025 | 2.76 | 2.73 | 2.73 | 2.76 | 2.71 | 17.98M |
| July 16, 2025 | 2.75 | 2.75 | 2.75 | 2.78 | 2.73 | 16.82M |
| July 15, 2025 | 2.79 | 2.75 | 2.75 | 2.8 | 2.71 | 32.44M |
| July 14, 2025 | 2.85 | 2.81 | 2.81 | 2.85 | 2.79 | 22.5M |
| July 11, 2025 | 2.87 | 2.84 | 2.84 | 2.89 | 2.83 | 37.11M |
| July 10, 2025 | 2.77 | 2.85 | 2.85 | 2.86 | 2.77 | 38.54M |
| July 09, 2025 | 2.76 | 2.78 | 2.78 | 2.78 | 2.75 | 28.97M |
| July 08, 2025 | 2.73 | 2.75 | 2.75 | 2.76 | 2.73 | 22.15M |
| July 07, 2025 | 2.7 | 2.74 | 2.74 | 2.75 | 2.69 | 22.34M |
| July 04, 2025 | 2.72 | 2.7 | 2.7 | 2.74 | 2.7 | 17.1M |
| July 03, 2025 | 2.72 | 2.72 | 2.72 | 2.74 | 2.7 | 13.92M |
| July 02, 2025 | 2.69 | 2.72 | 2.72 | 2.74 | 2.68 | 19.43M |
| July 01, 2025 | 2.69 | 2.69 | 2.69 | 2.7 | 2.67 | 10.4M |
| June 30, 2025 | 2.68 | 2.69 | 2.69 | 2.7 | 2.67 | 15.69M |
| June 27, 2025 | 2.69 | 2.68 | 2.68 | 2.71 | 2.67 | 16.49M |
| June 26, 2025 | 2.68 | 2.68 | 2.68 | 2.7 | 2.66 | 17.48M |
| June 25, 2025 | 2.67 | 2.68 | 2.68 | 2.69 | 2.65 | 17.04M |
| June 24, 2025 | 2.63 | 2.67 | 2.67 | 2.67 | 2.62 | 15.86M |
| June 23, 2025 | 2.6 | 2.63 | 2.63 | 2.64 | 2.57 | 9.99M |
| June 20, 2025 | 2.61 | 2.61 | 2.61 | 2.63 | 2.61 | 8.85M |
| June 19, 2025 | 2.67 | 2.61 | 2.61 | 2.68 | 2.6 | 18.84M |
| June 18, 2025 | 2.69 | 2.67 | 2.67 | 2.7 | 2.67 | 18.06M |
| June 17, 2025 | 2.71 | 2.7 | 2.7 | 2.72 | 2.68 | 20.58M |
| June 16, 2025 | 2.69 | 2.7 | 2.7 | 2.74 | 2.68 | 24.5M |
| June 13, 2025 | 2.73 | 2.68 | 2.68 | 2.75 | 2.68 | 29.85M |
| June 12, 2025 | 2.76 | 2.72 | 2.72 | 2.77 | 2.7 | 39.59M |
| June 11, 2025 | 2.68 | 2.77 | 2.77 | 2.84 | 2.67 | 61.39M |
| June 10, 2025 | 2.69 | 2.68 | 2.68 | 2.72 | 2.65 | 23.82M |
| June 09, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.67 | 13.45M |
| June 06, 2025 | 2.67 | 2.69 | 2.69 | 2.7 | 2.67 | 14.85M |
| June 05, 2025 | 2.7 | 2.68 | 2.68 | 2.7 | 2.66 | 14.88M |
| June 04, 2025 | 2.67 | 2.69 | 2.69 | 2.7 | 2.66 | 15.97M |
| June 03, 2025 | 2.65 | 2.67 | 2.67 | 2.68 | 2.64 | 9.69M |
| May 30, 2025 | 2.68 | 2.67 | 2.67 | 2.7 | 2.66 | 13.13M |
| May 29, 2025 | 2.66 | 2.69 | 2.69 | 2.7 | 2.66 | 15.34M |
| May 28, 2025 | 2.69 | 2.66 | 2.66 | 2.7 | 2.66 | 10.9M |
| May 27, 2025 | 2.66 | 2.69 | 2.69 | 2.69 | 2.65 | 15.46M |
| May 26, 2025 | 2.65 | 2.66 | 2.66 | 2.68 | 2.63 | 13.24M |