2.15
+0.02(+0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.13 | 2.13 | 2.13 | 2.15 | 2.05 | 87.19M |
| September 04, 2025 | 2.17 | 2.12 | 2.12 | 2.19 | 2.09 | 108.54M |
| September 03, 2025 | 2.19 | 2.11 | 2.11 | 2.19 | 2.1 | 142.17M |
| September 02, 2025 | 2.18 | 2.17 | 2.17 | 2.34 | 2.12 | 273.38M |
| September 01, 2025 | 1.95 | 2.15 | 2.15 | 2.15 | 1.93 | 131.6M |
| August 29, 2025 | 1.99 | 1.95 | 1.95 | 2 | 1.95 | 63.41M |
| August 28, 2025 | 2.04 | 2 | 2 | 2.08 | 1.93 | 115.35M |
| August 27, 2025 | 2.14 | 2.05 | 2.05 | 2.2 | 2.05 | 140.31M |
| August 26, 2025 | 2.03 | 2.1 | 2.1 | 2.16 | 2.02 | 156.63M |
| August 25, 2025 | 2.01 | 2.02 | 2.02 | 2.04 | 1.99 | 66.51M |
| August 22, 2025 | 2.02 | 2.01 | 2.01 | 2.02 | 1.97 | 52.74M |
| August 21, 2025 | 2.01 | 2.02 | 2.02 | 2.03 | 2 | 55.72M |
| August 20, 2025 | 2 | 2.01 | 2.01 | 2.02 | 1.98 | 47.97M |
| August 19, 2025 | 2.01 | 2.01 | 2.01 | 2.02 | 1.99 | 48.37M |
| August 18, 2025 | 1.99 | 2 | 2 | 2.02 | 1.97 | 47.94M |
| August 15, 2025 | 1.98 | 1.98 | 1.98 | 2 | 1.97 | 39.54M |
| August 14, 2025 | 2.05 | 1.97 | 1.97 | 2.06 | 1.96 | 56.28M |
| August 13, 2025 | 2.03 | 2.04 | 2.04 | 2.09 | 2.01 | 62.87M |
| August 12, 2025 | 2.02 | 2.02 | 2.02 | 2.04 | 1.99 | 36.72M |
| August 11, 2025 | 1.98 | 2.02 | 2.02 | 2.02 | 1.96 | 60.8M |
| August 08, 2025 | 1.97 | 1.97 | 1.97 | 1.99 | 1.95 | 37.39M |
| August 07, 2025 | 1.96 | 1.98 | 1.98 | 1.98 | 1.95 | 44.53M |
| August 06, 2025 | 1.95 | 1.96 | 1.96 | 1.96 | 1.93 | 35.47M |
| August 05, 2025 | 1.94 | 1.95 | 1.95 | 1.97 | 1.93 | 33.9M |
| August 04, 2025 | 1.91 | 1.95 | 1.95 | 1.96 | 1.88 | 47.68M |
| August 01, 2025 | 1.88 | 1.92 | 1.92 | 1.93 | 1.87 | 39.51M |
| July 31, 2025 | 1.92 | 1.88 | 1.88 | 1.93 | 1.88 | 41.69M |
| July 30, 2025 | 1.94 | 1.92 | 1.92 | 1.94 | 1.91 | 33.87M |
| July 29, 2025 | 1.97 | 1.94 | 1.94 | 1.97 | 1.92 | 43.55M |
| July 28, 2025 | 1.97 | 1.96 | 1.96 | 1.97 | 1.94 | 39M |
| July 25, 2025 | 1.99 | 1.97 | 1.97 | 2 | 1.96 | 46.18M |
| July 24, 2025 | 1.94 | 1.99 | 1.99 | 1.99 | 1.93 | 92.89M |
| July 23, 2025 | 1.95 | 1.94 | 1.94 | 1.97 | 1.93 | 48.35M |
| July 22, 2025 | 1.98 | 1.95 | 1.95 | 1.98 | 1.92 | 54.12M |
| July 21, 2025 | 1.93 | 1.97 | 1.97 | 1.98 | 1.92 | 74.57M |
| July 18, 2025 | 1.93 | 1.93 | 1.93 | 1.94 | 1.91 | 37.34M |
| July 17, 2025 | 1.94 | 1.93 | 1.93 | 1.95 | 1.92 | 36.19M |
| July 16, 2025 | 1.94 | 1.95 | 1.95 | 1.96 | 1.91 | 46.25M |
| July 15, 2025 | 2.03 | 1.94 | 1.94 | 2.04 | 1.9 | 105.36M |
| July 14, 2025 | 2.11 | 2.05 | 2.05 | 2.14 | 2.04 | 85.1M |
| July 11, 2025 | 2.06 | 2.07 | 2.07 | 2.14 | 2.04 | 70.89M |
| July 10, 2025 | 2.02 | 2.06 | 2.06 | 2.16 | 2.01 | 118.84M |
| July 09, 2025 | 2.05 | 2.02 | 2.02 | 2.05 | 2.01 | 56.31M |
| July 08, 2025 | 2.01 | 2.03 | 2.03 | 2.04 | 1.98 | 73.38M |
| July 07, 2025 | 1.95 | 2.01 | 2.01 | 2.02 | 1.94 | 67.92M |
| July 04, 2025 | 2.02 | 1.95 | 1.95 | 2.04 | 1.95 | 67.01M |
| July 03, 2025 | 1.99 | 2.01 | 2.01 | 2.05 | 1.99 | 65.21M |
| July 02, 2025 | 2 | 1.99 | 1.99 | 2.01 | 1.97 | 44.49M |
| July 01, 2025 | 1.97 | 2 | 2 | 2.02 | 1.97 | 83.96M |
| June 30, 2025 | 1.97 | 1.97 | 1.97 | 1.99 | 1.94 | 53.93M |
| June 27, 2025 | 1.98 | 1.97 | 1.97 | 2.02 | 1.96 | 51.07M |
| June 26, 2025 | 1.98 | 1.97 | 1.97 | 2.01 | 1.96 | 52.14M |
| June 25, 2025 | 2.01 | 1.98 | 1.98 | 2.05 | 1.96 | 66.6M |
| June 24, 2025 | 1.97 | 2 | 2 | 2.04 | 1.95 | 76.53M |
| June 23, 2025 | 1.89 | 1.95 | 1.95 | 1.96 | 1.87 | 62.87M |
| June 20, 2025 | 1.91 | 1.91 | 1.91 | 1.95 | 1.89 | 89.63M |
| June 19, 2025 | 2 | 2 | 2 | 2.17 | 1.99 | 125.7M |
| June 18, 2025 | 2.02 | 2 | 2 | 2.04 | 1.99 | 81.77M |
| June 17, 2025 | 2.08 | 2.03 | 2.03 | 2.09 | 2.01 | 81.87M |
| June 16, 2025 | 2.05 | 2.07 | 2.07 | 2.09 | 2.02 | 103.5M |