2.72
+0.03(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.63 | 16.24M |
| September 04, 2025 | 2.67 | 2.68 | 2.68 | 2.74 | 2.65 | 25.12M |
| September 03, 2025 | 2.74 | 2.67 | 2.67 | 2.76 | 2.66 | 18.33M |
| September 02, 2025 | 2.73 | 2.75 | 2.75 | 2.77 | 2.68 | 23.97M |
| September 01, 2025 | 2.69 | 2.73 | 2.73 | 2.75 | 2.65 | 21.78M |
| August 29, 2025 | 2.7 | 2.69 | 2.69 | 2.74 | 2.67 | 19.52M |
| August 28, 2025 | 2.74 | 2.7 | 2.7 | 2.77 | 2.62 | 27.14M |
| August 27, 2025 | 2.84 | 2.74 | 2.74 | 2.86 | 2.72 | 35.39M |
| August 26, 2025 | 2.83 | 2.85 | 2.85 | 2.87 | 2.79 | 25.37M |
| August 25, 2025 | 2.84 | 2.84 | 2.84 | 2.9 | 2.83 | 40.48M |
| August 22, 2025 | 2.85 | 2.83 | 2.83 | 2.86 | 2.78 | 29.82M |
| August 21, 2025 | 2.87 | 2.86 | 2.86 | 2.88 | 2.83 | 19.64M |
| August 20, 2025 | 2.86 | 2.86 | 2.86 | 2.88 | 2.83 | 18.05M |
| August 19, 2025 | 2.84 | 2.87 | 2.87 | 2.89 | 2.82 | 25.33M |
| August 18, 2025 | 2.86 | 2.84 | 2.84 | 2.9 | 2.81 | 30.5M |
| August 15, 2025 | 2.85 | 2.86 | 2.86 | 2.92 | 2.84 | 16.53M |
| August 14, 2025 | 2.94 | 2.86 | 2.86 | 2.98 | 2.86 | 27.3M |
| August 13, 2025 | 2.98 | 2.95 | 2.95 | 3 | 2.94 | 18.24M |
| August 12, 2025 | 2.99 | 2.97 | 2.97 | 3.02 | 2.96 | 17.52M |
| August 11, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.97 | 19M |
| August 08, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.94 | 18.87M |
| August 07, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.93 | 26.83M |
| August 06, 2025 | 2.92 | 2.99 | 2.99 | 3 | 2.88 | 30.31M |
| August 05, 2025 | 2.88 | 2.92 | 2.92 | 2.94 | 2.87 | 19.07M |
| August 04, 2025 | 2.87 | 2.88 | 2.88 | 2.92 | 2.83 | 22.19M |
| August 01, 2025 | 2.79 | 2.9 | 2.9 | 2.99 | 2.79 | 28.09M |
| July 31, 2025 | 2.93 | 2.81 | 2.81 | 2.93 | 2.8 | 25.31M |
| July 30, 2025 | 2.92 | 2.9 | 2.9 | 3.01 | 2.88 | 26.26M |
| July 29, 2025 | 2.91 | 2.92 | 2.92 | 2.94 | 2.88 | 15.47M |
| July 28, 2025 | 2.9 | 2.92 | 2.92 | 2.92 | 2.85 | 18.39M |
| July 25, 2025 | 2.93 | 2.9 | 2.9 | 2.95 | 2.89 | 16.53M |
| July 24, 2025 | 2.87 | 2.93 | 2.93 | 2.94 | 2.86 | 25.17M |
| July 23, 2025 | 2.94 | 2.89 | 2.89 | 3 | 2.88 | 35.72M |
| July 22, 2025 | 2.93 | 2.95 | 2.95 | 2.98 | 2.9 | 30.79M |
| July 21, 2025 | 2.9 | 2.91 | 2.91 | 2.93 | 2.88 | 22.55M |
| July 18, 2025 | 2.88 | 2.89 | 2.89 | 2.89 | 2.86 | 19.18M |
| July 17, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.85 | 22.41M |
| July 16, 2025 | 2.89 | 2.88 | 2.88 | 2.92 | 2.85 | 28.03M |
| July 15, 2025 | 2.96 | 2.89 | 2.89 | 2.99 | 2.8 | 57.16M |
| July 14, 2025 | 3.05 | 2.99 | 2.99 | 3.07 | 2.97 | 54.1M |
| July 11, 2025 | 3.21 | 3.07 | 3.07 | 3.22 | 3.05 | 102.99M |
| July 10, 2025 | 2.96 | 3.17 | 3.17 | 3.34 | 2.96 | 138.26M |
| July 09, 2025 | 2.96 | 3.04 | 3.04 | 3.08 | 2.88 | 99.69M |
| July 08, 2025 | 2.96 | 2.96 | 2.96 | 3.15 | 2.94 | 126.41M |
| July 07, 2025 | 2.71 | 3.01 | 3.01 | 3.01 | 2.71 | 68.2M |
| July 04, 2025 | 2.87 | 2.74 | 2.74 | 2.87 | 2.72 | 85.1M |
| July 03, 2025 | 2.66 | 2.88 | 2.88 | 2.88 | 2.62 | 51.81M |
| July 02, 2025 | 2.58 | 2.62 | 2.62 | 2.63 | 2.55 | 17.12M |
| July 01, 2025 | 2.61 | 2.58 | 2.58 | 2.61 | 2.55 | 12.17M |
| June 30, 2025 | 2.59 | 2.6 | 2.6 | 2.62 | 2.58 | 13.24M |
| June 27, 2025 | 2.62 | 2.59 | 2.59 | 2.66 | 2.58 | 13.3M |
| June 26, 2025 | 2.62 | 2.6 | 2.6 | 2.63 | 2.57 | 13.71M |
| June 25, 2025 | 2.63 | 2.62 | 2.62 | 2.64 | 2.57 | 17.07M |
| June 24, 2025 | 2.58 | 2.63 | 2.63 | 2.66 | 2.55 | 20.89M |
| June 23, 2025 | 2.44 | 2.58 | 2.58 | 2.63 | 2.43 | 23.94M |
| June 20, 2025 | 2.5 | 2.46 | 2.46 | 2.52 | 2.46 | 11.86M |
| June 19, 2025 | 2.57 | 2.49 | 2.49 | 2.59 | 2.47 | 13.66M |
| June 18, 2025 | 2.62 | 2.57 | 2.57 | 2.62 | 2.56 | 13.72M |
| June 17, 2025 | 2.64 | 2.63 | 2.63 | 2.66 | 2.6 | 13.41M |
| June 16, 2025 | 2.63 | 2.64 | 2.64 | 2.67 | 2.61 | 17.96M |