2.18
-0.06(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.3 | 2.24 | 2.24 | 2.3 | 2.09 | 321.65M |
| September 04, 2025 | 2.25 | 2.32 | 2.32 | 2.35 | 2.17 | 404.34M |
| September 03, 2025 | 2.16 | 2.21 | 2.21 | 2.28 | 2.14 | 328.68M |
| September 02, 2025 | 2.12 | 2.17 | 2.17 | 2.28 | 2.11 | 365.32M |
| September 01, 2025 | 2.01 | 2.11 | 2.11 | 2.15 | 1.99 | 231.63M |
| August 29, 2025 | 2.05 | 2.02 | 2.02 | 2.08 | 2.02 | 91.83M |
| August 28, 2025 | 2.03 | 2.05 | 2.05 | 2.07 | 1.98 | 143.2M |
| August 27, 2025 | 2.09 | 2.03 | 2.03 | 2.1 | 2.02 | 140.21M |
| August 26, 2025 | 2.08 | 2.09 | 2.09 | 2.1 | 2.06 | 99.15M |
| August 25, 2025 | 2.07 | 2.09 | 2.09 | 2.1 | 2.04 | 136.07M |
| August 22, 2025 | 2.07 | 2.06 | 2.06 | 2.1 | 2.04 | 111.56M |
| August 21, 2025 | 2.08 | 2.08 | 2.08 | 2.12 | 2.06 | 156.51M |
| August 20, 2025 | 1.99 | 2.07 | 2.07 | 2.08 | 1.97 | 247.57M |
| August 19, 2025 | 1.99 | 1.99 | 1.99 | 2.01 | 1.98 | 118.01M |
| August 18, 2025 | 1.95 | 1.98 | 1.98 | 1.99 | 1.93 | 114.41M |
| August 15, 2025 | 1.92 | 1.94 | 1.94 | 1.95 | 1.91 | 61.93M |
| August 14, 2025 | 1.96 | 1.92 | 1.92 | 1.97 | 1.92 | 86.82M |
| August 13, 2025 | 2 | 1.97 | 1.97 | 2.02 | 1.96 | 89.77M |
| August 12, 2025 | 1.97 | 1.98 | 1.98 | 2 | 1.96 | 60.29M |
| August 11, 2025 | 1.94 | 1.96 | 1.96 | 1.97 | 1.92 | 83.15M |
| August 08, 2025 | 1.95 | 1.94 | 1.94 | 1.97 | 1.93 | 50.25M |
| August 07, 2025 | 1.93 | 1.96 | 1.96 | 1.97 | 1.92 | 98.2M |
| August 06, 2025 | 1.93 | 1.93 | 1.93 | 1.94 | 1.91 | 52.15M |
| August 05, 2025 | 1.92 | 1.93 | 1.93 | 1.94 | 1.91 | 43.38M |
| August 04, 2025 | 1.9 | 1.92 | 1.92 | 1.92 | 1.88 | 45.94M |
| August 01, 2025 | 1.92 | 1.91 | 1.91 | 1.94 | 1.9 | 74.77M |
| July 31, 2025 | 1.96 | 1.92 | 1.92 | 1.96 | 1.91 | 105.2M |
| July 30, 2025 | 1.97 | 1.96 | 1.96 | 1.98 | 1.95 | 74.44M |
| July 29, 2025 | 1.98 | 1.96 | 1.96 | 1.98 | 1.93 | 86.27M |
| July 28, 2025 | 2 | 1.98 | 1.98 | 2 | 1.97 | 78.6M |
| July 25, 2025 | 2.06 | 2 | 2 | 2.06 | 2 | 117.81M |
| July 24, 2025 | 1.99 | 2.04 | 2.04 | 2.06 | 1.98 | 170.97M |
| July 23, 2025 | 2 | 1.99 | 1.99 | 2.05 | 1.99 | 120.49M |
| July 22, 2025 | 2 | 2 | 2 | 2 | 1.95 | 97.08M |
| July 21, 2025 | 1.94 | 1.99 | 1.99 | 2 | 1.94 | 130.49M |
| July 18, 2025 | 1.95 | 1.94 | 1.94 | 1.97 | 1.93 | 59.72M |
| July 17, 2025 | 1.94 | 1.95 | 1.95 | 1.99 | 1.93 | 97.03M |
| July 16, 2025 | 1.93 | 1.94 | 1.94 | 1.95 | 1.93 | 53.57M |
| July 15, 2025 | 1.99 | 1.93 | 1.93 | 1.99 | 1.91 | 128.64M |
| July 14, 2025 | 2.04 | 2 | 2 | 2.05 | 1.99 | 90.21M |
| July 11, 2025 | 2.04 | 2.04 | 2.04 | 2.06 | 2.01 | 101.27M |
| July 10, 2025 | 2 | 2.05 | 2.05 | 2.05 | 1.99 | 117.44M |
| July 09, 2025 | 1.99 | 2 | 2 | 2.02 | 1.98 | 95.92M |
| July 08, 2025 | 1.94 | 2 | 2 | 2 | 1.93 | 137.24M |
| July 07, 2025 | 1.94 | 1.93 | 1.93 | 1.96 | 1.92 | 60.45M |
| July 04, 2025 | 1.97 | 1.93 | 1.93 | 1.97 | 1.93 | 70.25M |
| July 03, 2025 | 1.96 | 1.96 | 1.96 | 2 | 1.95 | 82.26M |
| July 02, 2025 | 1.96 | 1.96 | 1.96 | 1.97 | 1.94 | 62.74M |
| July 01, 2025 | 1.96 | 1.95 | 1.95 | 1.97 | 1.93 | 66.42M |
| June 30, 2025 | 1.96 | 1.96 | 1.96 | 1.97 | 1.93 | 81.47M |
| June 27, 2025 | 1.96 | 1.97 | 1.97 | 2 | 1.94 | 121.38M |
| June 26, 2025 | 1.95 | 1.95 | 1.95 | 1.99 | 1.95 | 117.39M |
| June 25, 2025 | 1.96 | 1.96 | 1.96 | 1.98 | 1.91 | 141.69M |
| June 24, 2025 | 1.88 | 1.94 | 1.94 | 1.95 | 1.88 | 114.6M |
| June 23, 2025 | 1.84 | 1.88 | 1.88 | 1.89 | 1.83 | 89.7M |
| June 20, 2025 | 1.89 | 1.87 | 1.87 | 1.91 | 1.85 | 110.17M |
| June 19, 2025 | 1.94 | 1.9 | 1.9 | 1.96 | 1.89 | 86.41M |
| June 18, 2025 | 1.96 | 1.95 | 1.95 | 1.97 | 1.93 | 91.53M |
| June 17, 2025 | 2 | 1.97 | 1.97 | 2.01 | 1.96 | 89.51M |
| June 16, 2025 | 2 | 2 | 2 | 2.02 | 1.98 | 84.92M |