2.76
+0.01(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.72 | 2.75 | 2.75 | 2.76 | 2.67 | 49.73M |
| September 04, 2025 | 2.7 | 2.73 | 2.73 | 2.75 | 2.68 | 53.34M |
| September 03, 2025 | 2.78 | 2.71 | 2.71 | 2.78 | 2.7 | 47.65M |
| September 02, 2025 | 2.78 | 2.77 | 2.77 | 2.82 | 2.76 | 49.52M |
| September 01, 2025 | 2.77 | 2.78 | 2.78 | 2.81 | 2.74 | 42.97M |
| August 29, 2025 | 2.77 | 2.79 | 2.79 | 2.83 | 2.74 | 51.65M |
| August 28, 2025 | 2.78 | 2.77 | 2.77 | 2.81 | 2.68 | 71M |
| August 27, 2025 | 2.88 | 2.79 | 2.79 | 2.88 | 2.78 | 87.95M |
| August 26, 2025 | 2.85 | 2.88 | 2.88 | 2.89 | 2.84 | 64.24M |
| August 25, 2025 | 2.88 | 2.86 | 2.86 | 2.88 | 2.84 | 71.61M |
| August 22, 2025 | 2.9 | 2.87 | 2.87 | 2.9 | 2.85 | 70.22M |
| August 21, 2025 | 2.92 | 2.9 | 2.9 | 2.95 | 2.88 | 87.83M |
| August 20, 2025 | 2.97 | 2.94 | 2.94 | 2.99 | 2.91 | 80.91M |
| August 19, 2025 | 2.94 | 2.92 | 2.92 | 2.96 | 2.9 | 79.05M |
| August 18, 2025 | 2.91 | 2.95 | 2.95 | 2.97 | 2.9 | 127.41M |
| August 15, 2025 | 2.82 | 2.92 | 2.92 | 2.99 | 2.79 | 137.12M |
| August 14, 2025 | 2.83 | 2.85 | 2.85 | 2.89 | 2.77 | 107.62M |
| August 13, 2025 | 2.85 | 2.82 | 2.82 | 2.85 | 2.81 | 57.98M |
| August 12, 2025 | 2.85 | 2.85 | 2.85 | 2.9 | 2.83 | 64.98M |
| August 11, 2025 | 2.84 | 2.86 | 2.86 | 2.86 | 2.82 | 43.37M |
| August 08, 2025 | 2.87 | 2.85 | 2.85 | 2.87 | 2.83 | 46.16M |
| August 07, 2025 | 2.87 | 2.86 | 2.86 | 2.9 | 2.85 | 56.25M |
| August 06, 2025 | 2.87 | 2.88 | 2.88 | 2.91 | 2.85 | 50.59M |
| August 05, 2025 | 2.86 | 2.88 | 2.88 | 2.92 | 2.85 | 49.52M |
| August 04, 2025 | 2.83 | 2.86 | 2.86 | 2.87 | 2.8 | 36.66M |
| August 01, 2025 | 2.83 | 2.85 | 2.85 | 2.86 | 2.82 | 38.91M |
| July 31, 2025 | 2.91 | 2.84 | 2.84 | 2.92 | 2.83 | 92.57M |
| July 30, 2025 | 2.91 | 2.94 | 2.94 | 3.01 | 2.88 | 115.61M |
| July 29, 2025 | 2.93 | 2.91 | 2.91 | 2.94 | 2.86 | 88.82M |
| July 28, 2025 | 2.93 | 2.95 | 2.95 | 3.04 | 2.92 | 100.01M |
| July 25, 2025 | 2.96 | 2.93 | 2.93 | 3.02 | 2.92 | 95.08M |
| July 24, 2025 | 2.9 | 2.96 | 2.96 | 2.98 | 2.89 | 88.39M |
| July 23, 2025 | 2.95 | 2.9 | 2.9 | 2.97 | 2.89 | 80.81M |
| July 22, 2025 | 2.99 | 2.95 | 2.95 | 3.01 | 2.93 | 99.93M |
| July 21, 2025 | 2.99 | 3.01 | 3.01 | 3.01 | 2.94 | 99.3M |
| July 18, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.96 | 101.87M |
| July 17, 2025 | 2.95 | 2.98 | 2.98 | 3.04 | 2.94 | 158.98M |
| July 16, 2025 | 2.96 | 2.94 | 2.94 | 2.99 | 2.9 | 255.16M |
| July 15, 2025 | 2.82 | 3.07 | 3.07 | 3.07 | 2.81 | 391.13M |
| July 14, 2025 | 2.84 | 2.79 | 2.79 | 2.84 | 2.77 | 85.29M |
| July 11, 2025 | 2.87 | 2.84 | 2.84 | 2.87 | 2.81 | 66.06M |
| July 10, 2025 | 2.84 | 2.86 | 2.86 | 2.89 | 2.83 | 73.87M |
| July 09, 2025 | 2.84 | 2.83 | 2.83 | 2.88 | 2.82 | 92.42M |
| July 08, 2025 | 2.86 | 2.86 | 2.86 | 2.87 | 2.81 | 103.49M |
| July 07, 2025 | 2.86 | 2.85 | 2.85 | 2.9 | 2.8 | 103.98M |
| July 04, 2025 | 2.96 | 2.87 | 2.87 | 3.03 | 2.86 | 223.63M |
| July 03, 2025 | 3.42 | 3.07 | 3.07 | 3.42 | 3.04 | 380.57M |
| July 02, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 52.96M |
| July 01, 2025 | 2.82 | 2.83 | 2.83 | 2.84 | 2.79 | 84.54M |
| June 30, 2025 | 2.84 | 2.83 | 2.83 | 2.85 | 2.77 | 113.02M |
| June 27, 2025 | 2.8 | 2.8 | 2.8 | 2.87 | 2.76 | 216.76M |
| June 26, 2025 | 2.63 | 2.9 | 2.9 | 2.9 | 2.63 | 242.09M |
| June 25, 2025 | 2.62 | 2.64 | 2.64 | 2.64 | 2.6 | 42.9M |
| June 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.58 | 34.27M |
| June 23, 2025 | 2.53 | 2.59 | 2.59 | 2.61 | 2.5 | 40.1M |
| June 20, 2025 | 2.54 | 2.54 | 2.54 | 2.58 | 2.52 | 31.45M |
| June 19, 2025 | 2.63 | 2.55 | 2.55 | 2.64 | 2.54 | 52.5M |
| June 18, 2025 | 2.66 | 2.64 | 2.64 | 2.66 | 2.62 | 27.79M |
| June 17, 2025 | 2.68 | 2.67 | 2.67 | 2.69 | 2.65 | 31.62M |
| June 16, 2025 | 2.65 | 2.68 | 2.68 | 2.68 | 2.61 | 38.13M |