2.04
+0.01(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 2.04 | 2.04 | 2.04 | 2.07 | 2 | 59.74M |
| September 29, 2025 | 2.1 | 2.03 | 2.03 | 2.11 | 2.01 | 76.43M |
| September 26, 2025 | 2.1 | 2.12 | 2.12 | 2.18 | 2.08 | 74.51M |
| September 25, 2025 | 2.18 | 2.09 | 2.09 | 2.18 | 2.08 | 86.7M |
| September 24, 2025 | 2.19 | 2.19 | 2.19 | 2.28 | 2.16 | 74.86M |
| September 23, 2025 | 2.17 | 2.26 | 2.26 | 2.33 | 2.12 | 127.02M |
| September 22, 2025 | 2.23 | 2.23 | 2.23 | 2.26 | 2.23 | 49.31M |
| September 19, 2025 | 2.4 | 2.35 | 2.35 | 2.4 | 2.35 | 59.74M |
| September 18, 2025 | 2.44 | 2.47 | 2.47 | 2.47 | 2.36 | 145.52M |
| September 17, 2025 | 2.2 | 2.35 | 2.35 | 2.35 | 2.19 | 127.62M |
| September 16, 2025 | 2.22 | 2.24 | 2.24 | 2.32 | 2.22 | 155.49M |
| September 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 8.8M |
| September 12, 2025 | 2.46 | 2.46 | 2.46 | 2.5 | 2.46 | 72.97M |
| September 11, 2025 | 2.56 | 2.59 | 2.59 | 2.62 | 2.54 | 85.88M |
| September 10, 2025 | 2.64 | 2.65 | 2.65 | 2.76 | 2.62 | 140.43M |
| September 09, 2025 | 2.48 | 2.63 | 2.63 | 2.63 | 2.42 | 92.9M |
| September 08, 2025 | 2.45 | 2.5 | 2.5 | 2.6 | 2.38 | 141.54M |
| September 05, 2025 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 20.5M |
| September 04, 2025 | 2.77 | 2.63 | 2.63 | 2.9 | 2.63 | 129.38M |
| September 03, 2025 | 2.8 | 2.77 | 2.77 | 2.91 | 2.77 | 112.15M |
| September 02, 2025 | 2.95 | 2.92 | 2.92 | 3 | 2.92 | 59.31M |
| September 01, 2025 | 3.23 | 3.07 | 3.07 | 3.23 | 3.07 | 106.17M |
| August 29, 2025 | 3.21 | 3.23 | 3.23 | 3.23 | 3.21 | 68.58M |
| August 28, 2025 | 3.17 | 3.08 | 3.08 | 3.27 | 3.08 | 105.15M |
| August 27, 2025 | 3.3 | 3.24 | 3.24 | 3.32 | 3.16 | 140.67M |
| August 26, 2025 | 3.45 | 3.33 | 3.33 | 3.49 | 3.33 | 99.21M |
| August 25, 2025 | 3.6 | 3.51 | 3.51 | 3.61 | 3.51 | 62.66M |
| August 22, 2025 | 3.66 | 3.69 | 3.69 | 3.92 | 3.55 | 156.26M |
| August 21, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 4.59M |
| August 20, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 6.29M |
| August 19, 2025 | 4.5 | 4.14 | 4.14 | 4.58 | 4.14 | 92.79M |
| August 18, 2025 | 4.25 | 4.36 | 4.36 | 4.36 | 4.2 | 42.2M |
| August 15, 2025 | 3.85 | 4.15 | 4.15 | 4.15 | 3.85 | 90.75M |
| August 14, 2025 | 3.81 | 3.95 | 3.95 | 3.95 | 3.76 | 69.12M |
| August 13, 2025 | 3.62 | 3.76 | 3.76 | 3.76 | 3.52 | 88.66M |
| August 12, 2025 | 3.4 | 3.58 | 3.58 | 3.58 | 3.38 | 74.73M |
| August 11, 2025 | 3.36 | 3.41 | 3.41 | 3.48 | 3.33 | 58.54M |
| August 08, 2025 | 3.19 | 3.32 | 3.32 | 3.32 | 3.01 | 86.82M |
| August 07, 2025 | 3.3 | 3.16 | 3.16 | 3.42 | 3.11 | 113.93M |
| August 06, 2025 | 3.1 | 3.26 | 3.26 | 3.26 | 3.08 | 56.97M |
| August 05, 2025 | 2.97 | 3.1 | 3.1 | 3.1 | 2.93 | 52.8M |
| August 04, 2025 | 2.93 | 2.95 | 2.95 | 2.99 | 2.88 | 49.19M |
| August 01, 2025 | 2.79 | 2.94 | 2.94 | 2.94 | 2.79 | 52.81M |
| July 31, 2025 | 2.69 | 2.8 | 2.8 | 2.85 | 2.69 | 46.19M |
| July 30, 2025 | 2.74 | 2.71 | 2.71 | 2.78 | 2.68 | 32.33M |
| July 29, 2025 | 2.78 | 2.76 | 2.76 | 2.84 | 2.68 | 49.97M |
| July 28, 2025 | 2.8 | 2.78 | 2.78 | 2.91 | 2.7 | 79.29M |
| July 25, 2025 | 2.64 | 2.77 | 2.77 | 2.77 | 2.64 | 61.67M |
| July 24, 2025 | 2.7 | 2.64 | 2.64 | 2.7 | 2.58 | 80.07M |
| July 23, 2025 | 2.62 | 2.72 | 2.72 | 2.72 | 2.6 | 27.76M |
| July 22, 2025 | 2.49 | 2.59 | 2.59 | 2.59 | 2.49 | 64M |
| July 21, 2025 | 2.39 | 2.47 | 2.47 | 2.51 | 2.38 | 39.42M |
| July 18, 2025 | 2.44 | 2.4 | 2.4 | 2.48 | 2.37 | 29.29M |
| July 17, 2025 | 2.36 | 2.44 | 2.44 | 2.46 | 2.34 | 36.39M |
| July 16, 2025 | 2.31 | 2.36 | 2.36 | 2.39 | 2.3 | 28.1M |
| July 15, 2025 | 2.4 | 2.34 | 2.34 | 2.43 | 2.34 | 55.07M |
| July 14, 2025 | 2.38 | 2.46 | 2.46 | 2.51 | 2.34 | 54.76M |
| July 11, 2025 | 2.51 | 2.39 | 2.39 | 2.54 | 2.39 | 48.4M |
| July 10, 2025 | 2.55 | 2.52 | 2.52 | 2.58 | 2.44 | 80.78M |
| July 09, 2025 | 2.43 | 2.57 | 2.57 | 2.57 | 2.4 | 86.09M |