2.65
-0.02(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 2.68 | 2.65 | 2.65 | 2.69 | 2.64 | 4.12M | 
| October 29, 2025 | 2.69 | 2.67 | 2.67 | 2.74 | 2.64 | 8.63M | 
| October 28, 2025 | 2.82 | 2.73 | 2.73 | 2.89 | 2.68 | 14.15M | 
| October 27, 2025 | 2.78 | 2.8 | 2.8 | 2.91 | 2.75 | 17.2M | 
| October 24, 2025 | 2.65 | 2.78 | 2.78 | 2.78 | 2.63 | 15.61M | 
| October 23, 2025 | 2.68 | 2.65 | 2.65 | 2.68 | 2.62 | 4.02M | 
| October 22, 2025 | 2.65 | 2.68 | 2.68 | 2.73 | 2.63 | 6.12M | 
| October 21, 2025 | 2.62 | 2.67 | 2.67 | 2.72 | 2.57 | 10.17M | 
| October 20, 2025 | 2.51 | 2.64 | 2.64 | 2.64 | 2.48 | 9.59M | 
| October 17, 2025 | 2.5 | 2.51 | 2.51 | 2.55 | 2.49 | 2.38M | 
| October 16, 2025 | 2.5 | 2.5 | 2.5 | 2.51 | 2.48 | 2.34M | 
| October 15, 2025 | 2.5 | 2.5 | 2.5 | 2.51 | 2.47 | 2.09M | 
| October 14, 2025 | 2.55 | 2.5 | 2.5 | 2.56 | 2.48 | 2.54M | 
| October 13, 2025 | 2.45 | 2.54 | 2.54 | 2.55 | 2.45 | 4.17M | 
| October 10, 2025 | 2.51 | 2.58 | 2.58 | 2.59 | 2.44 | 7.68M | 
| October 09, 2025 | 2.61 | 2.51 | 2.51 | 2.61 | 2.5 | 6.86M | 
| September 30, 2025 | 2.59 | 2.61 | 2.61 | 2.63 | 2.58 | 2.21M | 
| September 29, 2025 | 2.59 | 2.59 | 2.59 | 2.62 | 2.56 | 2.74M | 
| September 26, 2025 | 2.57 | 2.6 | 2.6 | 2.6 | 2.55 | 1.99M | 
| September 25, 2025 | 2.61 | 2.58 | 2.58 | 2.61 | 2.57 | 2.5M | 
| September 24, 2025 | 2.56 | 2.61 | 2.61 | 2.63 | 2.56 | 2.79M | 
| September 23, 2025 | 2.62 | 2.57 | 2.57 | 2.63 | 2.55 | 4.47M | 
| September 22, 2025 | 2.64 | 2.61 | 2.61 | 2.65 | 2.61 | 1.66M | 
| September 19, 2025 | 2.64 | 2.64 | 2.64 | 2.67 | 2.62 | 2.28M | 
| September 18, 2025 | 2.67 | 2.64 | 2.64 | 2.7 | 2.63 | 4.93M | 
| September 17, 2025 | 2.69 | 2.68 | 2.68 | 2.72 | 2.65 | 6.92M | 
| September 16, 2025 | 2.68 | 2.7 | 2.7 | 2.72 | 2.67 | 4.55M | 
| September 15, 2025 | 2.72 | 2.68 | 2.68 | 2.73 | 2.65 | 5.9M | 
| September 12, 2025 | 2.75 | 2.73 | 2.73 | 2.76 | 2.7 | 4.55M | 
| September 11, 2025 | 2.75 | 2.71 | 2.71 | 2.77 | 2.69 | 6.14M | 
| September 10, 2025 | 2.65 | 2.74 | 2.74 | 2.77 | 2.63 | 7.82M | 
| September 09, 2025 | 2.64 | 2.65 | 2.65 | 2.67 | 2.62 | 3.85M | 
| September 08, 2025 | 2.6 | 2.65 | 2.65 | 2.67 | 2.6 | 5.76M | 
| September 05, 2025 | 2.62 | 2.61 | 2.61 | 2.63 | 2.54 | 6.13M | 
| September 04, 2025 | 2.65 | 2.63 | 2.63 | 2.67 | 2.61 | 3.62M | 
| September 03, 2025 | 2.65 | 2.62 | 2.62 | 2.66 | 2.6 | 4.26M | 
| September 02, 2025 | 2.64 | 2.65 | 2.65 | 2.7 | 2.63 | 4.7M | 
| September 01, 2025 | 2.73 | 2.66 | 2.66 | 2.73 | 2.6 | 9.92M | 
| August 29, 2025 | 2.78 | 2.74 | 2.74 | 2.79 | 2.73 | 5.68M | 
| August 28, 2025 | 2.78 | 2.79 | 2.79 | 2.81 | 2.75 | 8.75M | 
| August 27, 2025 | 2.79 | 2.79 | 2.79 | 2.84 | 2.74 | 11.04M | 
| August 26, 2025 | 2.78 | 2.8 | 2.8 | 2.82 | 2.76 | 7.58M | 
| August 25, 2025 | 2.82 | 2.78 | 2.78 | 2.82 | 2.76 | 8.01M | 
| August 22, 2025 | 2.82 | 2.82 | 2.82 | 2.85 | 2.8 | 8.19M | 
| August 21, 2025 | 2.81 | 2.82 | 2.82 | 2.85 | 2.77 | 10.07M | 
| August 20, 2025 | 2.7 | 2.83 | 2.83 | 2.83 | 2.68 | 14.21M | 
| August 19, 2025 | 2.74 | 2.7 | 2.7 | 2.74 | 2.69 | 5.72M | 
| August 18, 2025 | 2.69 | 2.69 | 2.69 | 2.72 | 2.67 | 6.54M | 
| August 15, 2025 | 2.67 | 2.68 | 2.68 | 2.72 | 2.64 | 7.28M | 
| August 14, 2025 | 2.74 | 2.68 | 2.68 | 2.75 | 2.68 | 7M | 
| August 13, 2025 | 2.79 | 2.75 | 2.75 | 2.79 | 2.75 | 5.01M | 
| August 12, 2025 | 2.77 | 2.78 | 2.78 | 2.79 | 2.75 | 4.65M | 
| August 11, 2025 | 2.8 | 2.78 | 2.78 | 2.83 | 2.75 | 6.38M | 
| August 08, 2025 | 2.76 | 2.74 | 2.74 | 2.77 | 2.72 | 6.7M | 
| August 07, 2025 | 2.78 | 2.76 | 2.76 | 2.79 | 2.74 | 13.57M | 
| August 06, 2025 | 2.83 | 2.83 | 2.83 | 2.9 | 2.81 | 17.17M | 
| August 05, 2025 | 2.75 | 2.76 | 2.76 | 2.79 | 2.74 | 5.02M | 
| August 04, 2025 | 2.75 | 2.75 | 2.75 | 2.79 | 2.72 | 3.1M | 
| August 01, 2025 | 2.77 | 2.77 | 2.77 | 2.81 | 2.76 | 2.98M | 
| July 31, 2025 | 2.7 | 2.8 | 2.8 | 2.83 | 2.68 | 8.34M |