2.04
+0.04(+2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 2.01 | 2.04 | 2.04 | 2.06 | 1.98 | 201.62M |
| September 11, 2025 | 1.93 | 2 | 2 | 2.03 | 1.9 | 208.97M |
| September 10, 2025 | 1.91 | 1.93 | 1.93 | 1.98 | 1.89 | 114.23M |
| September 09, 2025 | 1.93 | 1.92 | 1.92 | 1.97 | 1.9 | 125.8M |
| September 08, 2025 | 1.97 | 1.95 | 1.95 | 2 | 1.92 | 180.59M |
| September 05, 2025 | 1.88 | 1.96 | 1.96 | 1.97 | 1.86 | 276.82M |
| September 04, 2025 | 1.88 | 1.9 | 1.9 | 2.05 | 1.84 | 358.66M |
| September 03, 2025 | 1.95 | 1.86 | 1.86 | 1.96 | 1.84 | 294.43M |
| September 02, 2025 | 1.81 | 1.92 | 1.92 | 1.99 | 1.81 | 376.32M |
| September 01, 2025 | 1.74 | 1.81 | 1.81 | 1.83 | 1.72 | 122.41M |
| August 29, 2025 | 1.77 | 1.74 | 1.74 | 1.77 | 1.73 | 61.36M |
| August 28, 2025 | 1.79 | 1.76 | 1.76 | 1.81 | 1.71 | 97.86M |
| August 27, 2025 | 1.86 | 1.78 | 1.78 | 1.86 | 1.77 | 105.83M |
| August 26, 2025 | 1.83 | 1.85 | 1.85 | 1.86 | 1.81 | 100.66M |
| August 25, 2025 | 1.84 | 1.83 | 1.83 | 1.86 | 1.81 | 105.01M |
| August 22, 2025 | 1.81 | 1.82 | 1.82 | 1.85 | 1.78 | 109.6M |
| August 21, 2025 | 1.84 | 1.82 | 1.82 | 1.87 | 1.81 | 130.61M |
| August 20, 2025 | 1.84 | 1.86 | 1.86 | 1.94 | 1.82 | 195.09M |
| August 19, 2025 | 1.87 | 1.85 | 1.85 | 1.96 | 1.8 | 324.46M |
| August 18, 2025 | 1.69 | 1.82 | 1.82 | 1.82 | 1.69 | 98.74M |
| August 15, 2025 | 1.64 | 1.65 | 1.65 | 1.68 | 1.64 | 43.43M |
| August 14, 2025 | 1.69 | 1.64 | 1.64 | 1.7 | 1.64 | 63.35M |
| August 13, 2025 | 1.68 | 1.69 | 1.69 | 1.73 | 1.68 | 63.1M |
| August 12, 2025 | 1.68 | 1.68 | 1.68 | 1.7 | 1.67 | 47.51M |
| August 11, 2025 | 1.63 | 1.68 | 1.68 | 1.69 | 1.62 | 81.39M |
| August 08, 2025 | 1.62 | 1.62 | 1.62 | 1.64 | 1.61 | 32.98M |
| August 07, 2025 | 1.62 | 1.62 | 1.62 | 1.64 | 1.61 | 44.14M |
| August 06, 2025 | 1.63 | 1.62 | 1.62 | 1.64 | 1.61 | 29.79M |
| August 05, 2025 | 1.62 | 1.63 | 1.63 | 1.64 | 1.61 | 47.76M |
| August 04, 2025 | 1.61 | 1.61 | 1.61 | 1.62 | 1.59 | 35.76M |
| August 01, 2025 | 1.62 | 1.62 | 1.62 | 1.64 | 1.6 | 36.14M |
| July 31, 2025 | 1.65 | 1.61 | 1.61 | 1.65 | 1.6 | 48.53M |
| July 30, 2025 | 1.67 | 1.65 | 1.65 | 1.69 | 1.64 | 59.41M |
| July 29, 2025 | 1.67 | 1.67 | 1.67 | 1.69 | 1.64 | 49.67M |
| July 28, 2025 | 1.7 | 1.67 | 1.67 | 1.71 | 1.66 | 53.21M |
| July 25, 2025 | 1.74 | 1.7 | 1.7 | 1.75 | 1.68 | 68.25M |
| July 24, 2025 | 1.64 | 1.73 | 1.73 | 1.74 | 1.63 | 129.2M |
| July 23, 2025 | 1.68 | 1.64 | 1.64 | 1.72 | 1.64 | 79.27M |
| July 22, 2025 | 1.67 | 1.66 | 1.66 | 1.67 | 1.62 | 61.52M |
| July 21, 2025 | 1.61 | 1.66 | 1.66 | 1.67 | 1.61 | 69.22M |
| July 18, 2025 | 1.63 | 1.61 | 1.61 | 1.64 | 1.6 | 40.61M |
| July 17, 2025 | 1.62 | 1.62 | 1.62 | 1.65 | 1.6 | 41.21M |
| July 16, 2025 | 1.61 | 1.62 | 1.62 | 1.63 | 1.59 | 48.66M |
| July 15, 2025 | 1.66 | 1.61 | 1.61 | 1.67 | 1.58 | 83.34M |
| July 14, 2025 | 1.68 | 1.66 | 1.66 | 1.69 | 1.65 | 57.21M |
| July 11, 2025 | 1.69 | 1.69 | 1.69 | 1.72 | 1.66 | 73.58M |
| July 10, 2025 | 1.69 | 1.69 | 1.69 | 1.71 | 1.67 | 88.59M |
| July 09, 2025 | 1.68 | 1.69 | 1.69 | 1.7 | 1.64 | 98.96M |
| July 08, 2025 | 1.61 | 1.68 | 1.68 | 1.75 | 1.6 | 144.85M |
| July 07, 2025 | 1.59 | 1.61 | 1.61 | 1.63 | 1.58 | 71.29M |
| July 04, 2025 | 1.62 | 1.59 | 1.59 | 1.67 | 1.58 | 96.16M |
| July 03, 2025 | 1.61 | 1.61 | 1.61 | 1.69 | 1.6 | 128.37M |
| July 02, 2025 | 1.55 | 1.58 | 1.58 | 1.61 | 1.53 | 88.81M |
| July 01, 2025 | 1.57 | 1.55 | 1.55 | 1.58 | 1.53 | 47.52M |
| June 30, 2025 | 1.55 | 1.56 | 1.56 | 1.57 | 1.53 | 49.02M |
| June 27, 2025 | 1.54 | 1.54 | 1.54 | 1.57 | 1.53 | 46.41M |
| June 26, 2025 | 1.55 | 1.54 | 1.54 | 1.57 | 1.52 | 57.61M |
| June 25, 2025 | 1.55 | 1.54 | 1.54 | 1.57 | 1.52 | 51.34M |
| June 24, 2025 | 1.5 | 1.53 | 1.53 | 1.54 | 1.49 | 55.59M |
| June 23, 2025 | 1.47 | 1.5 | 1.5 | 1.52 | 1.43 | 60.31M |