2.19
-0.05(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.24 | 2.19 | 2.19 | 2.25 | 2.17 | 20.75M |
| August 15, 2025 | 2.24 | 2.24 | 2.24 | 2.26 | 2.21 | 14.18M |
| August 14, 2025 | 2.29 | 2.25 | 2.25 | 2.31 | 2.2 | 23.42M |
| August 13, 2025 | 2.25 | 2.28 | 2.28 | 2.29 | 2.2 | 31.94M |
| August 12, 2025 | 2.11 | 2.22 | 2.22 | 2.22 | 2.1 | 33.53M |
| August 11, 2025 | 2.1 | 2.11 | 2.11 | 2.12 | 2.04 | 21.35M |
| August 08, 2025 | 2.15 | 2.11 | 2.11 | 2.23 | 2.09 | 33.71M |
| August 07, 2025 | 2.04 | 2.14 | 2.14 | 2.14 | 2.04 | 34.38M |
| August 06, 2025 | 2.02 | 2.04 | 2.04 | 2.04 | 2 | 12.89M |
| August 05, 2025 | 2.01 | 2.02 | 2.02 | 2.03 | 1.99 | 12.2M |
| August 04, 2025 | 1.94 | 1.97 | 1.97 | 1.97 | 1.93 | 7.93M |
| August 01, 2025 | 1.95 | 1.95 | 1.95 | 1.97 | 1.93 | 7.17M |
| July 31, 2025 | 1.98 | 1.95 | 1.95 | 1.98 | 1.94 | 7.57M |
| July 30, 2025 | 1.99 | 1.98 | 1.98 | 2 | 1.96 | 8.7M |
| July 29, 2025 | 2.02 | 1.99 | 1.99 | 2.02 | 1.98 | 9.28M |
| July 28, 2025 | 2.01 | 2.02 | 2.02 | 2.03 | 2 | 6.67M |
| July 25, 2025 | 2.03 | 2.01 | 2.01 | 2.05 | 2.01 | 12.13M |
| July 24, 2025 | 1.98 | 1.99 | 1.99 | 2 | 1.97 | 7.56M |
| July 23, 2025 | 2 | 1.98 | 1.98 | 2.01 | 1.97 | 11.45M |
| July 22, 2025 | 2 | 2 | 2 | 2.02 | 1.99 | 12.73M |
| July 21, 2025 | 2.02 | 2.02 | 2.02 | 2.05 | 2 | 9.22M |
| July 18, 2025 | 2.06 | 2 | 2 | 2.06 | 1.99 | 15.77M |
| July 17, 2025 | 2.06 | 2.06 | 2.06 | 2.07 | 2.03 | 11.3M |
| July 16, 2025 | 2.08 | 2.05 | 2.05 | 2.1 | 2.04 | 15.56M |
| July 15, 2025 | 2.06 | 2.1 | 2.1 | 2.12 | 2.03 | 22.05M |
| July 14, 2025 | 2.02 | 2.06 | 2.06 | 2.1 | 2 | 27.92M |
| July 11, 2025 | 1.98 | 2.02 | 2.02 | 2.04 | 1.97 | 18.32M |
| July 10, 2025 | 1.97 | 1.98 | 1.98 | 1.99 | 1.96 | 8.89M |
| July 09, 2025 | 1.99 | 1.96 | 1.96 | 1.99 | 1.95 | 10.25M |
| July 08, 2025 | 2.01 | 1.98 | 1.98 | 2.01 | 1.97 | 9.69M |
| July 07, 2025 | 1.99 | 2 | 2 | 2.02 | 1.95 | 9.9M |
| July 04, 2025 | 2.02 | 1.99 | 1.99 | 2.03 | 1.97 | 15.37M |
| July 03, 2025 | 1.96 | 2.03 | 2.03 | 2.04 | 1.95 | 25.42M |
| July 02, 2025 | 1.92 | 1.95 | 1.95 | 1.98 | 1.9 | 13.02M |
| July 01, 2025 | 1.93 | 1.92 | 1.92 | 1.94 | 1.91 | 6.74M |
| June 30, 2025 | 1.9 | 1.93 | 1.93 | 1.94 | 1.9 | 12.22M |
| June 27, 2025 | 1.89 | 1.89 | 1.89 | 1.9 | 1.86 | 7.76M |
| June 26, 2025 | 1.89 | 1.89 | 1.89 | 1.92 | 1.88 | 8.01M |
| June 25, 2025 | 1.9 | 1.9 | 1.9 | 1.92 | 1.86 | 7.78M |
| June 24, 2025 | 1.87 | 1.88 | 1.88 | 1.92 | 1.85 | 10.11M |
| June 23, 2025 | 1.81 | 1.85 | 1.85 | 1.86 | 1.74 | 11.45M |
| June 20, 2025 | 1.92 | 1.82 | 1.82 | 1.92 | 1.82 | 21.87M |
| June 19, 2025 | 1.94 | 1.92 | 1.92 | 1.96 | 1.91 | 9.14M |
| June 18, 2025 | 1.96 | 1.93 | 1.93 | 1.97 | 1.93 | 10.35M |
| June 17, 2025 | 1.98 | 1.97 | 1.97 | 1.99 | 1.96 | 6.41M |
| June 16, 2025 | 1.95 | 1.97 | 1.97 | 2 | 1.94 | 9.22M |
| June 13, 2025 | 2.03 | 1.96 | 1.96 | 2.04 | 1.96 | 18.2M |
| June 12, 2025 | 2.04 | 2.03 | 2.03 | 2.12 | 2.02 | 24.84M |
| June 11, 2025 | 2.03 | 2.05 | 2.05 | 2.06 | 2 | 27.38M |
| June 10, 2025 | 1.95 | 2.06 | 2.06 | 2.06 | 1.94 | 45.29M |
| June 09, 2025 | 1.94 | 1.96 | 1.96 | 1.98 | 1.94 | 10.35M |
| June 06, 2025 | 1.94 | 1.95 | 1.95 | 1.95 | 1.93 | 5.9M |
| June 05, 2025 | 1.97 | 1.94 | 1.94 | 1.97 | 1.93 | 9.65M |
| June 04, 2025 | 1.93 | 1.95 | 1.95 | 1.97 | 1.92 | 9.68M |
| June 03, 2025 | 1.94 | 1.92 | 1.92 | 1.95 | 1.91 | 9.71M |
| May 30, 2025 | 1.97 | 1.95 | 1.95 | 1.99 | 1.94 | 13.85M |
| May 29, 2025 | 1.97 | 1.98 | 1.98 | 2.05 | 1.94 | 16.92M |
| May 28, 2025 | 1.98 | 1.96 | 1.96 | 1.99 | 1.94 | 13.01M |
| May 27, 2025 | 1.96 | 1.98 | 1.98 | 1.99 | 1.93 | 15.2M |
| May 26, 2025 | 1.95 | 1.96 | 1.96 | 1.97 | 1.93 | 11.73M |