2.94
+0.27(+10.11%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.58 | 2.67 | 2.67 | 2.72 | 2.58 | 259.04M |
September 04, 2025 | 2.7 | 2.55 | 2.55 | 2.72 | 2.44 | 359.55M |
September 03, 2025 | 2.83 | 2.7 | 2.7 | 2.85 | 2.68 | 277.06M |
September 02, 2025 | 2.78 | 2.81 | 2.81 | 2.97 | 2.76 | 593.8M |
September 01, 2025 | 2.61 | 2.83 | 2.83 | 2.83 | 2.59 | 448.34M |
August 29, 2025 | 2.58 | 2.57 | 2.57 | 2.64 | 2.5 | 289.26M |
August 28, 2025 | 2.55 | 2.62 | 2.62 | 2.78 | 2.52 | 561.91M |
August 27, 2025 | 2.59 | 2.53 | 2.53 | 2.62 | 2.52 | 206.38M |
August 26, 2025 | 2.52 | 2.58 | 2.58 | 2.6 | 2.47 | 203.39M |
August 25, 2025 | 2.55 | 2.53 | 2.53 | 2.59 | 2.48 | 219.52M |
August 22, 2025 | 2.46 | 2.54 | 2.54 | 2.58 | 2.45 | 279.01M |
August 21, 2025 | 2.41 | 2.44 | 2.44 | 2.51 | 2.4 | 246.18M |
August 20, 2025 | 2.39 | 2.38 | 2.38 | 2.42 | 2.33 | 137.42M |
August 19, 2025 | 2.43 | 2.39 | 2.39 | 2.46 | 2.33 | 218.19M |
August 18, 2025 | 2.42 | 2.43 | 2.43 | 2.5 | 2.41 | 249.81M |
August 15, 2025 | 2.29 | 2.42 | 2.42 | 2.45 | 2.29 | 273.17M |
August 14, 2025 | 2.47 | 2.28 | 2.28 | 2.48 | 2.25 | 400.05M |
August 13, 2025 | 2.41 | 2.5 | 2.5 | 2.53 | 2.4 | 256.94M |
August 12, 2025 | 2.36 | 2.41 | 2.41 | 2.46 | 2.34 | 203.06M |
August 11, 2025 | 2.35 | 2.36 | 2.36 | 2.38 | 2.33 | 207.22M |
August 08, 2025 | 2.34 | 2.38 | 2.38 | 2.45 | 2.32 | 261.55M |
August 07, 2025 | 2.33 | 2.36 | 2.36 | 2.42 | 2.28 | 384.94M |
August 06, 2025 | 2.22 | 2.28 | 2.28 | 2.33 | 2.18 | 519.78M |
August 05, 2025 | 2.02 | 2.23 | 2.23 | 2.23 | 2 | 522.99M |
August 04, 2025 | 1.97 | 2.03 | 2.03 | 2.08 | 1.95 | 217.38M |
August 01, 2025 | 1.93 | 1.99 | 1.99 | 2 | 1.93 | 136.03M |
July 31, 2025 | 1.95 | 1.94 | 1.94 | 1.96 | 1.93 | 65.75M |
July 30, 2025 | 1.96 | 1.96 | 1.96 | 1.97 | 1.95 | 69.21M |
July 29, 2025 | 1.99 | 1.97 | 1.97 | 1.99 | 1.95 | 96.42M |
July 28, 2025 | 2 | 1.98 | 1.98 | 2 | 1.97 | 98.92M |
July 25, 2025 | 2.02 | 2 | 2 | 2.03 | 1.99 | 120.18M |
July 24, 2025 | 1.98 | 2.03 | 2.03 | 2.03 | 1.97 | 209.12M |
July 23, 2025 | 1.99 | 1.97 | 1.97 | 2.01 | 1.97 | 103.39M |
July 22, 2025 | 2 | 1.99 | 1.99 | 2.02 | 1.96 | 136.23M |
July 21, 2025 | 1.99 | 2.01 | 2.01 | 2.03 | 1.98 | 130.14M |
July 18, 2025 | 1.99 | 1.99 | 1.99 | 2.02 | 1.98 | 106.92M |
July 17, 2025 | 1.97 | 1.99 | 1.99 | 2.03 | 1.95 | 129.25M |
July 16, 2025 | 1.95 | 1.97 | 1.97 | 1.98 | 1.95 | 87.09M |
July 15, 2025 | 1.97 | 1.95 | 1.95 | 1.98 | 1.94 | 99.89M |
July 14, 2025 | 2.01 | 1.98 | 1.98 | 2.01 | 1.97 | 100.46M |
July 11, 2025 | 1.99 | 2.01 | 2.01 | 2.01 | 1.93 | 211.11M |
July 10, 2025 | 2.03 | 1.99 | 1.99 | 2.03 | 1.97 | 241.34M |
July 09, 2025 | 2.06 | 2.04 | 2.04 | 2.08 | 2.03 | 116.95M |
July 08, 2025 | 2.05 | 2.07 | 2.07 | 2.07 | 2.04 | 111.53M |
July 07, 2025 | 2.04 | 2.06 | 2.06 | 2.07 | 2.03 | 64.4M |
July 04, 2025 | 2.08 | 2.05 | 2.05 | 2.08 | 2.05 | 85.25M |
July 03, 2025 | 2.08 | 2.09 | 2.09 | 2.12 | 2.07 | 80.59M |
July 02, 2025 | 2.08 | 2.07 | 2.07 | 2.09 | 2.06 | 69.49M |
July 01, 2025 | 2.1 | 2.09 | 2.09 | 2.1 | 2.07 | 59.49M |
June 30, 2025 | 2.11 | 2.1 | 2.1 | 2.11 | 2.08 | 63.57M |
June 27, 2025 | 2.09 | 2.1 | 2.1 | 2.12 | 2.08 | 95.26M |
June 26, 2025 | 2.11 | 2.08 | 2.08 | 2.12 | 2.07 | 80.89M |
June 25, 2025 | 2.1 | 2.11 | 2.11 | 2.12 | 2.08 | 92.94M |
June 24, 2025 | 2.09 | 2.11 | 2.11 | 2.14 | 2.08 | 128.87M |
June 23, 2025 | 2.03 | 2.06 | 2.06 | 2.07 | 2.01 | 61.93M |
June 20, 2025 | 2.03 | 2.05 | 2.05 | 2.06 | 2.03 | 72.85M |
June 19, 2025 | 2.08 | 2.04 | 2.04 | 2.08 | 2.03 | 94.52M |
June 18, 2025 | 2.1 | 2.07 | 2.07 | 2.11 | 2.06 | 112.55M |
June 17, 2025 | 2.1 | 2.13 | 2.13 | 2.18 | 2.09 | 119.84M |
June 16, 2025 | 2.08 | 2.11 | 2.11 | 2.12 | 2.07 | 68.17M |