2.33
+0.04(+1.75%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.28 | 2.29 | 2.29 | 2.3 | 2.23 | 16.97M |
September 04, 2025 | 2.31 | 2.29 | 2.29 | 2.33 | 2.27 | 13.27M |
September 03, 2025 | 2.32 | 2.3 | 2.3 | 2.37 | 2.28 | 12.63M |
September 02, 2025 | 2.35 | 2.32 | 2.32 | 2.35 | 2.26 | 22.51M |
September 01, 2025 | 2.36 | 2.36 | 2.36 | 2.45 | 2.36 | 19.23M |
August 29, 2025 | 2.39 | 2.36 | 2.36 | 2.4 | 2.34 | 19.99M |
August 28, 2025 | 2.41 | 2.41 | 2.41 | 2.43 | 2.3 | 33.22M |
August 27, 2025 | 2.39 | 2.41 | 2.41 | 2.48 | 2.37 | 36.11M |
August 26, 2025 | 2.48 | 2.36 | 2.36 | 2.48 | 2.36 | 35.7M |
August 25, 2025 | 2.6 | 2.48 | 2.48 | 2.61 | 2.48 | 27.26M |
August 22, 2025 | 2.63 | 2.61 | 2.61 | 2.66 | 2.56 | 15.93M |
August 21, 2025 | 2.66 | 2.61 | 2.61 | 2.68 | 2.6 | 17.4M |
August 20, 2025 | 2.68 | 2.66 | 2.66 | 2.71 | 2.64 | 15.62M |
August 19, 2025 | 2.67 | 2.68 | 2.68 | 2.71 | 2.65 | 13.89M |
August 18, 2025 | 2.7 | 2.67 | 2.67 | 2.7 | 2.62 | 21.72M |
August 15, 2025 | 2.71 | 2.7 | 2.7 | 2.75 | 2.69 | 13M |
August 14, 2025 | 2.81 | 2.69 | 2.69 | 2.82 | 2.68 | 23.81M |
August 13, 2025 | 2.74 | 2.81 | 2.81 | 2.82 | 2.72 | 19.28M |
August 12, 2025 | 2.67 | 2.76 | 2.76 | 2.78 | 2.66 | 23.9M |
August 11, 2025 | 2.7 | 2.65 | 2.65 | 2.76 | 2.63 | 19.5M |
August 08, 2025 | 2.81 | 2.7 | 2.7 | 2.81 | 2.68 | 36.65M |
August 07, 2025 | 2.79 | 2.82 | 2.82 | 2.85 | 2.74 | 42.71M |
August 06, 2025 | 2.6 | 2.71 | 2.71 | 2.71 | 2.58 | 26.97M |
August 05, 2025 | 2.47 | 2.58 | 2.58 | 2.58 | 2.47 | 17.27M |
August 04, 2025 | 2.44 | 2.46 | 2.46 | 2.5 | 2.44 | 11.23M |
August 01, 2025 | 2.41 | 2.43 | 2.43 | 2.48 | 2.41 | 10.97M |
July 31, 2025 | 2.38 | 2.42 | 2.42 | 2.44 | 2.38 | 13.65M |
July 30, 2025 | 2.42 | 2.39 | 2.39 | 2.45 | 2.38 | 13.17M |
July 29, 2025 | 2.47 | 2.42 | 2.42 | 2.47 | 2.4 | 17.76M |
July 28, 2025 | 2.5 | 2.46 | 2.46 | 2.54 | 2.46 | 16.2M |
July 25, 2025 | 2.51 | 2.5 | 2.5 | 2.6 | 2.5 | 16.99M |
July 24, 2025 | 2.47 | 2.52 | 2.52 | 2.52 | 2.44 | 16.41M |
July 23, 2025 | 2.49 | 2.46 | 2.46 | 2.53 | 2.46 | 14.29M |
July 22, 2025 | 2.52 | 2.5 | 2.5 | 2.56 | 2.5 | 11.1M |
July 21, 2025 | 2.56 | 2.51 | 2.51 | 2.58 | 2.45 | 20.71M |
July 18, 2025 | 2.58 | 2.57 | 2.57 | 2.63 | 2.54 | 21.83M |
July 17, 2025 | 2.55 | 2.55 | 2.55 | 2.59 | 2.53 | 21.42M |
July 16, 2025 | 2.48 | 2.57 | 2.57 | 2.61 | 2.48 | 39.4M |
July 15, 2025 | 2.41 | 2.49 | 2.49 | 2.5 | 2.39 | 23.41M |
July 14, 2025 | 2.33 | 2.41 | 2.41 | 2.46 | 2.33 | 16.36M |
July 11, 2025 | 2.42 | 2.36 | 2.36 | 2.45 | 2.36 | 15.32M |
July 10, 2025 | 2.42 | 2.39 | 2.39 | 2.42 | 2.34 | 19.34M |
July 09, 2025 | 2.53 | 2.41 | 2.41 | 2.55 | 2.4 | 25.05M |
July 08, 2025 | 2.44 | 2.51 | 2.51 | 2.55 | 2.43 | 28.52M |
July 07, 2025 | 2.39 | 2.45 | 2.45 | 2.49 | 2.38 | 28.83M |
July 04, 2025 | 2.37 | 2.37 | 2.37 | 2.43 | 2.32 | 24.34M |
July 03, 2025 | 2.42 | 2.41 | 2.41 | 2.48 | 2.39 | 29.51M |
July 02, 2025 | 2.47 | 2.37 | 2.37 | 2.5 | 2.35 | 55.79M |
July 01, 2025 | 2.49 | 2.47 | 2.47 | 2.69 | 2.47 | 81.03M |
June 30, 2025 | 2.49 | 2.6 | 2.6 | 2.6 | 2.49 | 16.66M |
June 27, 2025 | 2.52 | 2.48 | 2.48 | 2.52 | 2.32 | 94.44M |
June 26, 2025 | 2.4 | 2.4 | 2.4 | 2.4 | 2.36 | 19.54M |
June 25, 2025 | 2.21 | 2.29 | 2.29 | 2.29 | 2.17 | 35.76M |
June 24, 2025 | 2.11 | 2.18 | 2.18 | 2.18 | 2.11 | 40.55M |
June 23, 2025 | 2.08 | 2.08 | 2.08 | 2.13 | 2.03 | 40.94M |
June 20, 2025 | 1.94 | 2.04 | 2.04 | 2.04 | 1.93 | 25.57M |
June 19, 2025 | 1.93 | 1.94 | 1.94 | 1.98 | 1.93 | 24.58M |
June 18, 2025 | 1.97 | 1.94 | 1.94 | 1.98 | 1.92 | 50.31M |
June 17, 2025 | 2 | 2.02 | 2.02 | 2.1 | 1.99 | 60.9M |
June 16, 2025 | 2.1 | 2 | 2 | 2.11 | 1.95 | 66.98M |