2.43
+0.01(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 2.2 | 2.1 | 2.1 | 2.2 | 2.09 | 158.2M |
| June 12, 2025 | 2.2 | 2.2 | 2.2 | 2.22 | 2.17 | 132.89M |
| June 11, 2025 | 2.18 | 2.21 | 2.21 | 2.25 | 2.18 | 191.87M |
| June 10, 2025 | 2.19 | 2.16 | 2.16 | 2.27 | 2.15 | 276.15M |
| June 09, 2025 | 2.06 | 2.2 | 2.2 | 2.26 | 2.05 | 415.68M |
| June 06, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2.02 | 63.31M |
| June 05, 2025 | 2.06 | 2.04 | 2.04 | 2.06 | 2.02 | 66.11M |
| June 04, 2025 | 2.03 | 2.05 | 2.05 | 2.07 | 2.01 | 85.3M |
| June 03, 2025 | 2.04 | 2.03 | 2.03 | 2.05 | 2.01 | 108.3M |
| May 30, 2025 | 2.14 | 2.06 | 2.06 | 2.15 | 2.05 | 148.44M |
| May 29, 2025 | 2.07 | 2.14 | 2.14 | 2.18 | 2.05 | 178.41M |
| May 28, 2025 | 2.11 | 2.08 | 2.08 | 2.15 | 2.06 | 115.67M |
| May 27, 2025 | 2.09 | 2.1 | 2.1 | 2.1 | 2.06 | 101.4M |
| May 26, 2025 | 2.14 | 2.1 | 2.1 | 2.15 | 2.07 | 143.16M |