2.85
-0.01(-0.35%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.81 | 2.86 | 2.86 | 2.87 | 2.79 | 68.04M |
September 04, 2025 | 2.97 | 2.83 | 2.83 | 2.98 | 2.77 | 137.25M |
September 03, 2025 | 3.03 | 3.02 | 3.02 | 3.09 | 2.97 | 119.4M |
September 02, 2025 | 3.04 | 3.01 | 3.01 | 3.12 | 2.97 | 162.97M |
September 01, 2025 | 3.13 | 3.07 | 3.07 | 3.19 | 3.02 | 273.89M |
August 29, 2025 | 2.77 | 3.06 | 3.06 | 3.06 | 2.74 | 220.17M |
August 28, 2025 | 2.78 | 2.78 | 2.78 | 2.81 | 2.69 | 64.7M |
August 27, 2025 | 2.83 | 2.78 | 2.78 | 2.89 | 2.77 | 70.08M |
August 26, 2025 | 2.81 | 2.83 | 2.83 | 2.86 | 2.79 | 55.45M |
August 25, 2025 | 2.82 | 2.82 | 2.82 | 2.84 | 2.79 | 62.31M |
August 22, 2025 | 2.76 | 2.84 | 2.84 | 2.9 | 2.76 | 89.01M |
August 21, 2025 | 2.76 | 2.77 | 2.77 | 2.8 | 2.75 | 65.54M |
August 20, 2025 | 2.72 | 2.76 | 2.76 | 2.76 | 2.7 | 54.27M |
August 19, 2025 | 2.73 | 2.73 | 2.73 | 2.75 | 2.7 | 40.97M |
August 18, 2025 | 2.69 | 2.72 | 2.72 | 2.75 | 2.68 | 59.93M |
August 15, 2025 | 2.65 | 2.69 | 2.69 | 2.69 | 2.65 | 34.17M |
August 14, 2025 | 2.72 | 2.66 | 2.66 | 2.73 | 2.65 | 41.9M |
August 13, 2025 | 2.74 | 2.72 | 2.72 | 2.75 | 2.71 | 30.71M |
August 12, 2025 | 2.76 | 2.73 | 2.73 | 2.77 | 2.73 | 39.08M |
August 11, 2025 | 2.7 | 2.76 | 2.76 | 2.82 | 2.67 | 85.97M |
August 08, 2025 | 2.7 | 2.69 | 2.69 | 2.72 | 2.67 | 27.73M |
August 07, 2025 | 2.68 | 2.71 | 2.71 | 2.77 | 2.67 | 47.95M |
August 06, 2025 | 2.65 | 2.68 | 2.68 | 2.69 | 2.64 | 27.66M |
August 05, 2025 | 2.65 | 2.66 | 2.66 | 2.68 | 2.64 | 21.63M |
August 04, 2025 | 2.64 | 2.64 | 2.64 | 2.65 | 2.62 | 20.37M |
August 01, 2025 | 2.66 | 2.66 | 2.66 | 2.68 | 2.63 | 25.44M |
July 31, 2025 | 2.72 | 2.66 | 2.66 | 2.73 | 2.65 | 40.17M |
July 30, 2025 | 2.74 | 2.73 | 2.73 | 2.75 | 2.71 | 34.6M |
July 29, 2025 | 2.74 | 2.74 | 2.74 | 2.76 | 2.71 | 27.97M |
July 28, 2025 | 2.78 | 2.74 | 2.74 | 2.79 | 2.73 | 33.19M |
July 25, 2025 | 2.76 | 2.78 | 2.78 | 2.78 | 2.75 | 31.96M |
July 24, 2025 | 2.71 | 2.77 | 2.77 | 2.78 | 2.7 | 52.03M |
July 23, 2025 | 2.74 | 2.71 | 2.71 | 2.77 | 2.7 | 38.89M |
July 22, 2025 | 2.72 | 2.74 | 2.74 | 2.75 | 2.7 | 41.63M |
July 21, 2025 | 2.68 | 2.72 | 2.72 | 2.74 | 2.67 | 44.71M |
July 18, 2025 | 2.69 | 2.68 | 2.68 | 2.7 | 2.66 | 17.21M |
July 17, 2025 | 2.69 | 2.69 | 2.69 | 2.71 | 2.67 | 21.28M |
July 16, 2025 | 2.68 | 2.69 | 2.69 | 2.71 | 2.66 | 21.78M |
July 15, 2025 | 2.72 | 2.69 | 2.69 | 2.74 | 2.66 | 35.96M |
July 14, 2025 | 2.75 | 2.74 | 2.74 | 2.76 | 2.7 | 32.79M |
July 11, 2025 | 2.76 | 2.76 | 2.76 | 2.78 | 2.73 | 27.82M |
July 10, 2025 | 2.73 | 2.75 | 2.75 | 2.77 | 2.72 | 31.93M |
July 09, 2025 | 2.71 | 2.74 | 2.74 | 2.76 | 2.69 | 45.01M |
July 08, 2025 | 2.67 | 2.71 | 2.71 | 2.73 | 2.67 | 33.2M |
July 07, 2025 | 2.65 | 2.67 | 2.67 | 2.77 | 2.64 | 63.73M |
July 04, 2025 | 2.66 | 2.63 | 2.63 | 2.67 | 2.62 | 23.22M |
July 03, 2025 | 2.66 | 2.66 | 2.66 | 2.68 | 2.66 | 13.78M |
July 02, 2025 | 2.66 | 2.67 | 2.67 | 2.7 | 2.64 | 22.77M |
July 01, 2025 | 2.66 | 2.67 | 2.67 | 2.73 | 2.65 | 27.19M |
June 30, 2025 | 2.67 | 2.66 | 2.66 | 2.68 | 2.64 | 21.46M |
June 27, 2025 | 2.64 | 2.66 | 2.66 | 2.69 | 2.63 | 29.62M |
June 26, 2025 | 2.64 | 2.63 | 2.63 | 2.66 | 2.62 | 21.48M |
June 25, 2025 | 2.63 | 2.64 | 2.64 | 2.65 | 2.6 | 26.43M |
June 24, 2025 | 2.59 | 2.63 | 2.63 | 2.64 | 2.58 | 21.04M |
June 23, 2025 | 2.54 | 2.58 | 2.58 | 2.59 | 2.53 | 15.18M |
June 20, 2025 | 2.56 | 2.56 | 2.56 | 2.61 | 2.55 | 15.46M |
June 19, 2025 | 2.59 | 2.55 | 2.55 | 2.61 | 2.54 | 20.92M |
June 18, 2025 | 2.61 | 2.58 | 2.58 | 2.62 | 2.57 | 22M |
June 17, 2025 | 2.61 | 2.62 | 2.62 | 2.63 | 2.6 | 19.85M |
June 16, 2025 | 2.6 | 2.61 | 2.61 | 2.62 | 2.6 | 18.91M |