2.09
+0.06(+2.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.02 | 2.09 | 2.09 | 2.12 | 2.02 | 512.37M |
| August 15, 2025 | 2.01 | 2.03 | 2.03 | 2.03 | 2.01 | 171.41M |
| August 14, 2025 | 2.05 | 2.01 | 2.01 | 2.06 | 2.01 | 273.71M |
| August 13, 2025 | 2.04 | 2.05 | 2.05 | 2.07 | 2.03 | 263.69M |
| August 12, 2025 | 2.05 | 2.04 | 2.04 | 2.05 | 2.03 | 150.67M |
| August 11, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2.03 | 180.71M |
| August 08, 2025 | 2.05 | 2.04 | 2.04 | 2.06 | 2.03 | 173.77M |
| August 07, 2025 | 2.07 | 2.06 | 2.06 | 2.09 | 2.05 | 213.97M |
| August 06, 2025 | 2.09 | 2.07 | 2.07 | 2.1 | 2.05 | 205.74M |
| August 05, 2025 | 2.04 | 2.09 | 2.09 | 2.1 | 2.03 | 323.58M |
| August 04, 2025 | 2.02 | 2.04 | 2.04 | 2.05 | 2 | 173.54M |
| August 01, 2025 | 2.03 | 2.03 | 2.03 | 2.05 | 2.02 | 108.14M |
| July 31, 2025 | 2.04 | 2.03 | 2.03 | 2.06 | 2.03 | 156.78M |
| July 30, 2025 | 2.08 | 2.05 | 2.05 | 2.1 | 2.04 | 226.09M |
| July 29, 2025 | 2.06 | 2.08 | 2.08 | 2.08 | 2.02 | 351.01M |
| July 28, 2025 | 2.07 | 2.06 | 2.06 | 2.08 | 2.05 | 244.61M |
| July 25, 2025 | 2.08 | 2.08 | 2.08 | 2.09 | 2.06 | 229.05M |
| July 24, 2025 | 2.06 | 2.09 | 2.09 | 2.09 | 2.06 | 270.42M |
| July 23, 2025 | 2.06 | 2.07 | 2.07 | 2.09 | 2.05 | 230.68M |
| July 22, 2025 | 2.11 | 2.07 | 2.07 | 2.11 | 2.06 | 367.33M |
| July 21, 2025 | 2.1 | 2.12 | 2.12 | 2.12 | 2.09 | 267.61M |
| July 18, 2025 | 2.13 | 2.11 | 2.11 | 2.13 | 2.1 | 225.28M |
| July 17, 2025 | 2.13 | 2.13 | 2.13 | 2.14 | 2.1 | 272.23M |
| July 16, 2025 | 2.14 | 2.13 | 2.13 | 2.16 | 2.12 | 231.99M |
| July 15, 2025 | 2.13 | 2.15 | 2.15 | 2.16 | 2.11 | 463.88M |
| July 14, 2025 | 2.11 | 2.1 | 2.1 | 2.12 | 2.09 | 241.72M |
| July 11, 2025 | 2.13 | 2.12 | 2.12 | 2.13 | 2.1 | 237.94M |
| July 10, 2025 | 2.1 | 2.14 | 2.14 | 2.14 | 2.09 | 303.18M |
| July 09, 2025 | 2.14 | 2.12 | 2.12 | 2.19 | 2.11 | 384.74M |
| July 08, 2025 | 2.12 | 2.15 | 2.15 | 2.15 | 2.11 | 309.45M |
| July 07, 2025 | 2.16 | 2.13 | 2.13 | 2.17 | 2.12 | 331.85M |
| July 04, 2025 | 2.17 | 2.16 | 2.16 | 2.19 | 2.12 | 473.22M |
| July 03, 2025 | 2.33 | 2.19 | 2.19 | 2.36 | 2.18 | 795.24M |
| July 02, 2025 | 2.41 | 2.33 | 2.33 | 2.42 | 2.3 | 554.58M |
| July 01, 2025 | 2.34 | 2.4 | 2.4 | 2.45 | 2.28 | 876.44M |
| June 30, 2025 | 2.25 | 2.29 | 2.29 | 2.3 | 2.22 | 614.15M |
| June 27, 2025 | 2.19 | 2.2 | 2.2 | 2.26 | 2.18 | 390.36M |
| June 26, 2025 | 2.13 | 2.18 | 2.18 | 2.21 | 2.11 | 516.45M |
| June 25, 2025 | 2.13 | 2.11 | 2.11 | 2.13 | 2.08 | 234.95M |
| June 24, 2025 | 2.09 | 2.12 | 2.12 | 2.14 | 2.08 | 277.21M |
| June 23, 2025 | 2.02 | 2.07 | 2.07 | 2.08 | 2 | 200.89M |
| June 20, 2025 | 2.08 | 2.06 | 2.06 | 2.08 | 2.05 | 184.95M |
| June 19, 2025 | 2.12 | 2.05 | 2.05 | 2.13 | 2.05 | 335.08M |
| June 18, 2025 | 2.1 | 2.16 | 2.16 | 2.18 | 2.05 | 433.79M |
| June 17, 2025 | 2.18 | 2.12 | 2.12 | 2.19 | 2.1 | 368.11M |
| June 16, 2025 | 2.18 | 2.18 | 2.18 | 2.19 | 2.15 | 288.44M |
| June 13, 2025 | 2.3 | 2.2 | 2.2 | 2.31 | 2.19 | 530.02M |
| June 12, 2025 | 2.27 | 2.33 | 2.33 | 2.38 | 2.26 | 682.05M |
| June 11, 2025 | 2.31 | 2.27 | 2.27 | 2.34 | 2.27 | 492.44M |
| June 10, 2025 | 2.29 | 2.29 | 2.29 | 2.33 | 2.21 | 801.57M |
| June 09, 2025 | 2.18 | 2.28 | 2.28 | 2.34 | 2.17 | 740.69M |
| June 06, 2025 | 2.12 | 2.19 | 2.19 | 2.22 | 2.12 | 532.39M |
| June 05, 2025 | 2.13 | 2.12 | 2.12 | 2.16 | 2.11 | 262.02M |
| June 04, 2025 | 2.14 | 2.14 | 2.14 | 2.15 | 2.1 | 261.94M |
| June 03, 2025 | 2.09 | 2.13 | 2.13 | 2.16 | 2.09 | 379.24M |
| May 30, 2025 | 2.24 | 2.13 | 2.13 | 2.25 | 2.12 | 816.06M |
| May 29, 2025 | 2.05 | 2.24 | 2.24 | 2.24 | 2.05 | 834.57M |
| May 28, 2025 | 2.03 | 2.04 | 2.04 | 2.1 | 2.03 | 277.37M |
| May 27, 2025 | 2.04 | 2.04 | 2.04 | 2.07 | 2.01 | 258.41M |
| May 26, 2025 | 2.06 | 2.05 | 2.05 | 2.08 | 2.01 | 268.49M |