2.89
+0.01(+0.35%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.88 | 2.88 | 2.88 | 2.89 | 2.86 | 25.31M |
September 25, 2025 | 2.9 | 2.88 | 2.88 | 2.91 | 2.87 | 33.66M |
September 24, 2025 | 2.89 | 2.91 | 2.91 | 2.92 | 2.88 | 30.96M |
September 23, 2025 | 2.99 | 2.9 | 2.9 | 2.99 | 2.87 | 42.15M |
September 22, 2025 | 2.93 | 2.91 | 2.91 | 2.94 | 2.9 | 26.44M |
September 19, 2025 | 2.99 | 2.94 | 2.94 | 2.99 | 2.93 | 41.57M |
September 18, 2025 | 3.05 | 2.99 | 2.99 | 3.07 | 2.98 | 62.26M |
September 17, 2025 | 3 | 3.06 | 3.06 | 3.11 | 2.99 | 64.11M |
September 16, 2025 | 3.01 | 3 | 3 | 3.03 | 2.99 | 37.81M |
September 15, 2025 | 2.99 | 3.01 | 3.01 | 3.04 | 2.97 | 44.23M |
September 12, 2025 | 2.98 | 2.99 | 2.99 | 3.01 | 2.98 | 31.71M |
September 11, 2025 | 2.98 | 2.98 | 2.98 | 2.99 | 2.96 | 35.98M |
September 10, 2025 | 2.96 | 3 | 3 | 3.04 | 2.96 | 42.91M |
September 09, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.95 | 44.42M |
September 08, 2025 | 2.88 | 3 | 3 | 3.02 | 2.86 | 81.73M |
September 05, 2025 | 2.86 | 2.88 | 2.88 | 2.89 | 2.82 | 41.61M |
September 04, 2025 | 2.85 | 2.86 | 2.86 | 2.89 | 2.82 | 43.09M |
September 03, 2025 | 2.92 | 2.85 | 2.85 | 2.93 | 2.84 | 47.15M |
September 02, 2025 | 2.96 | 2.92 | 2.92 | 2.96 | 2.9 | 54.26M |
September 01, 2025 | 2.94 | 2.97 | 2.97 | 3 | 2.94 | 43.43M |
August 29, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.93 | 53.55M |
August 28, 2025 | 3.06 | 2.98 | 2.98 | 3.09 | 2.93 | 122.7M |
August 27, 2025 | 3.14 | 3.08 | 3.08 | 3.14 | 3.07 | 73.54M |
August 26, 2025 | 3.09 | 3.15 | 3.15 | 3.16 | 3.09 | 80.37M |
August 25, 2025 | 3.11 | 3.1 | 3.1 | 3.12 | 3.09 | 54.27M |
August 22, 2025 | 3.12 | 3.11 | 3.11 | 3.13 | 3.09 | 57.88M |
August 21, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.09 | 74.03M |
August 20, 2025 | 3.08 | 3.11 | 3.11 | 3.14 | 3.07 | 55.77M |
August 19, 2025 | 3.1 | 3.09 | 3.09 | 3.1 | 3.06 | 65.68M |
August 18, 2025 | 3.12 | 3.11 | 3.11 | 3.14 | 3.09 | 62.38M |
August 15, 2025 | 3.09 | 3.11 | 3.11 | 3.13 | 3.08 | 51.04M |
August 14, 2025 | 3.17 | 3.11 | 3.11 | 3.18 | 3.1 | 71.61M |
August 13, 2025 | 3.13 | 3.19 | 3.19 | 3.24 | 3.12 | 109.03M |
August 12, 2025 | 3.13 | 3.1 | 3.1 | 3.16 | 3.08 | 110.44M |
August 11, 2025 | 3.11 | 3.16 | 3.16 | 3.16 | 3.11 | 103.24M |
August 08, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3 | 45.02M |
August 07, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3.02 | 50.55M |
August 06, 2025 | 3.07 | 3.04 | 3.04 | 3.07 | 3.02 | 76.25M |
August 05, 2025 | 3.07 | 3.1 | 3.1 | 3.12 | 3.06 | 58.88M |
August 04, 2025 | 3.04 | 3.08 | 3.08 | 3.11 | 3.01 | 66.72M |
August 01, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 3 | 51.43M |
July 31, 2025 | 3.01 | 3.05 | 3.05 | 3.09 | 2.97 | 85.46M |
July 30, 2025 | 2.96 | 3.06 | 3.06 | 3.12 | 2.95 | 111.33M |
July 29, 2025 | 3.06 | 2.98 | 2.98 | 3.07 | 2.97 | 96.37M |
July 28, 2025 | 3.11 | 3.05 | 3.05 | 3.13 | 3.04 | 99.35M |
July 25, 2025 | 3.19 | 3.14 | 3.14 | 3.2 | 3.11 | 104.89M |
July 24, 2025 | 3.17 | 3.2 | 3.2 | 3.24 | 3.15 | 98.29M |
July 23, 2025 | 3.25 | 3.15 | 3.15 | 3.26 | 3.12 | 154.05M |
July 22, 2025 | 3.39 | 3.28 | 3.28 | 3.39 | 3.25 | 195.1M |
July 21, 2025 | 3.18 | 3.31 | 3.31 | 3.31 | 3.18 | 147.88M |
July 18, 2025 | 3.21 | 3.15 | 3.15 | 3.27 | 3.14 | 239.98M |
July 17, 2025 | 4.04 | 3.3 | 3.3 | 4.04 | 3.3 | 389.99M |
July 16, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 8.53M |
July 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.05M |
July 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 962,500 |
July 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.23M |
July 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.36M |
July 09, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0 |
July 08, 2025 | 4.47 | 4.47 | 4.47 | 4.49 | 4.44 | 115.86M |
July 07, 2025 | 4.43 | 4.5 | 4.5 | 4.52 | 4.29 | 135.37M |