2.94
+0.27(+10.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 2.72 | 2.94 | 2.94 | 2.94 | 2.65 | 533.89M |
| September 11, 2025 | 2.6 | 2.67 | 2.67 | 2.68 | 2.51 | 423.12M |
| September 10, 2025 | 2.59 | 2.69 | 2.69 | 2.79 | 2.56 | 556.19M |
| September 09, 2025 | 2.62 | 2.54 | 2.54 | 2.74 | 2.51 | 361.35M |
| September 08, 2025 | 2.74 | 2.68 | 2.68 | 2.79 | 2.62 | 400.98M |
| September 05, 2025 | 2.6 | 2.73 | 2.73 | 2.92 | 2.45 | 777.02M |
| September 04, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.49 | 500.47M |
| September 03, 2025 | 2.2 | 2.41 | 2.41 | 2.41 | 2.15 | 363.59M |
| September 02, 2025 | 2.13 | 2.19 | 2.19 | 2.25 | 2.11 | 343.19M |
| September 01, 2025 | 1.98 | 2.17 | 2.17 | 2.2 | 1.97 | 452.88M |
| August 29, 2025 | 1.98 | 2 | 2 | 2.04 | 1.97 | 151.14M |
| August 28, 2025 | 1.94 | 1.98 | 1.98 | 1.99 | 1.92 | 138.65M |
| August 27, 2025 | 2.03 | 1.96 | 1.96 | 2.04 | 1.96 | 146.9M |
| August 26, 2025 | 2.01 | 2.04 | 2.04 | 2.05 | 2.01 | 98.57M |
| August 25, 2025 | 2.02 | 2.03 | 2.03 | 2.05 | 1.99 | 114.84M |
| August 22, 2025 | 2.03 | 2.01 | 2.01 | 2.05 | 1.98 | 139.85M |
| August 21, 2025 | 2.01 | 2.03 | 2.03 | 2.1 | 2 | 217.67M |
| August 20, 2025 | 1.97 | 2 | 2 | 2 | 1.94 | 158.6M |
| August 19, 2025 | 1.95 | 1.97 | 1.97 | 1.98 | 1.93 | 152.79M |
| August 18, 2025 | 1.9 | 1.95 | 1.95 | 1.96 | 1.9 | 121.35M |
| August 15, 2025 | 1.89 | 1.9 | 1.9 | 1.92 | 1.89 | 69.62M |
| August 14, 2025 | 1.94 | 1.9 | 1.9 | 1.98 | 1.9 | 99.08M |
| August 13, 2025 | 1.94 | 1.94 | 1.94 | 1.96 | 1.93 | 101.66M |
| August 12, 2025 | 1.91 | 1.94 | 1.94 | 1.95 | 1.91 | 103.21M |
| August 11, 2025 | 1.9 | 1.91 | 1.91 | 1.92 | 1.89 | 61.38M |
| August 08, 2025 | 1.9 | 1.9 | 1.9 | 1.91 | 1.88 | 61.55M |
| August 07, 2025 | 1.9 | 1.9 | 1.9 | 1.92 | 1.89 | 63.86M |
| August 06, 2025 | 1.91 | 1.9 | 1.9 | 1.92 | 1.88 | 63.36M |
| August 05, 2025 | 1.9 | 1.92 | 1.92 | 1.92 | 1.89 | 51.87M |
| August 04, 2025 | 1.88 | 1.9 | 1.9 | 1.91 | 1.86 | 57.43M |
| August 01, 2025 | 1.88 | 1.89 | 1.89 | 1.9 | 1.87 | 54.93M |
| July 31, 2025 | 1.94 | 1.88 | 1.88 | 1.94 | 1.88 | 115.23M |
| July 30, 2025 | 1.93 | 1.94 | 1.94 | 1.96 | 1.92 | 121.27M |
| July 29, 2025 | 2.01 | 1.95 | 1.95 | 2.06 | 1.93 | 166.15M |
| July 28, 2025 | 1.95 | 1.94 | 1.94 | 1.96 | 1.93 | 70.47M |
| July 25, 2025 | 1.96 | 1.95 | 1.95 | 1.98 | 1.93 | 97.59M |
| July 24, 2025 | 1.91 | 1.95 | 1.95 | 1.96 | 1.91 | 114.04M |
| July 23, 2025 | 1.93 | 1.91 | 1.91 | 1.95 | 1.91 | 86.58M |
| July 22, 2025 | 1.96 | 1.93 | 1.93 | 1.96 | 1.91 | 87.2M |
| July 21, 2025 | 1.93 | 1.95 | 1.95 | 1.96 | 1.92 | 117.93M |
| July 18, 2025 | 1.97 | 1.93 | 1.93 | 2 | 1.92 | 113.52M |
| July 17, 2025 | 1.93 | 1.93 | 1.93 | 1.96 | 1.91 | 95.01M |
| July 16, 2025 | 1.93 | 1.93 | 1.93 | 1.95 | 1.91 | 96.16M |
| July 15, 2025 | 1.97 | 1.92 | 1.92 | 1.98 | 1.9 | 139.22M |
| July 14, 2025 | 2 | 1.98 | 1.98 | 2.02 | 1.97 | 122.69M |
| July 11, 2025 | 2.03 | 1.99 | 1.99 | 2.04 | 1.98 | 193.97M |
| July 10, 2025 | 2.06 | 2.01 | 2.01 | 2.08 | 1.99 | 401.25M |
| July 09, 2025 | 1.88 | 2.09 | 2.09 | 2.09 | 1.87 | 437.53M |
| July 08, 2025 | 1.83 | 1.9 | 1.9 | 1.95 | 1.82 | 216.83M |
| July 07, 2025 | 1.82 | 1.83 | 1.83 | 1.85 | 1.8 | 62.8M |
| July 04, 2025 | 1.85 | 1.83 | 1.83 | 1.87 | 1.83 | 76.37M |
| July 03, 2025 | 1.83 | 1.85 | 1.85 | 1.87 | 1.83 | 94.88M |
| July 02, 2025 | 1.84 | 1.84 | 1.84 | 1.85 | 1.82 | 55.61M |
| July 01, 2025 | 1.85 | 1.84 | 1.84 | 1.86 | 1.82 | 76.38M |
| June 30, 2025 | 1.84 | 1.85 | 1.85 | 1.87 | 1.83 | 75.43M |
| June 27, 2025 | 1.84 | 1.83 | 1.83 | 1.86 | 1.83 | 80.09M |
| June 26, 2025 | 1.85 | 1.84 | 1.84 | 1.89 | 1.83 | 109.25M |
| June 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | 118.27M |
| June 24, 2025 | 1.81 | 1.85 | 1.85 | 1.88 | 1.79 | 148.98M |
| June 23, 2025 | 1.76 | 1.79 | 1.79 | 1.81 | 1.74 | 96.01M |