2.72
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 2.73 | 2.72 | 2.72 | 2.76 | 2.71 | 14.86M |
September 29, 2025 | 2.71 | 2.72 | 2.72 | 2.75 | 2.64 | 19.57M |
September 26, 2025 | 2.65 | 2.71 | 2.71 | 2.74 | 2.59 | 25.09M |
September 25, 2025 | 2.72 | 2.65 | 2.65 | 2.73 | 2.63 | 21.03M |
September 24, 2025 | 2.68 | 2.7 | 2.7 | 2.73 | 2.64 | 19.22M |
September 23, 2025 | 2.77 | 2.69 | 2.69 | 2.79 | 2.6 | 28.93M |
September 22, 2025 | 2.82 | 2.79 | 2.79 | 2.83 | 2.74 | 20.4M |
September 19, 2025 | 2.85 | 2.82 | 2.82 | 2.92 | 2.79 | 31.82M |
September 18, 2025 | 2.96 | 2.9 | 2.9 | 3.05 | 2.86 | 44M |
September 17, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.92 | 28.8M |
September 16, 2025 | 2.89 | 2.99 | 2.99 | 3 | 2.88 | 43.05M |
September 15, 2025 | 2.87 | 2.9 | 2.9 | 2.9 | 2.84 | 28.39M |
September 12, 2025 | 2.85 | 2.86 | 2.86 | 2.88 | 2.84 | 27.06M |
September 11, 2025 | 2.86 | 2.85 | 2.85 | 2.87 | 2.79 | 30.32M |
September 10, 2025 | 2.81 | 2.87 | 2.87 | 2.87 | 2.81 | 28.55M |
September 09, 2025 | 2.83 | 2.81 | 2.81 | 2.85 | 2.79 | 21.01M |
September 08, 2025 | 2.81 | 2.84 | 2.84 | 2.87 | 2.8 | 33.21M |
September 05, 2025 | 2.79 | 2.84 | 2.84 | 2.93 | 2.74 | 43.55M |
September 04, 2025 | 2.7 | 2.73 | 2.73 | 2.78 | 2.69 | 25.49M |
September 03, 2025 | 2.77 | 2.7 | 2.7 | 2.79 | 2.69 | 18.43M |
September 02, 2025 | 2.75 | 2.77 | 2.77 | 2.79 | 2.68 | 33.39M |
September 01, 2025 | 2.71 | 2.76 | 2.76 | 2.79 | 2.66 | 37.5M |
August 29, 2025 | 2.7 | 2.67 | 2.67 | 2.72 | 2.66 | 16.69M |
August 28, 2025 | 2.72 | 2.71 | 2.71 | 2.78 | 2.6 | 33.22M |
August 27, 2025 | 2.85 | 2.72 | 2.72 | 2.87 | 2.72 | 38.14M |
August 26, 2025 | 2.8 | 2.84 | 2.84 | 2.86 | 2.78 | 26.63M |
August 25, 2025 | 2.8 | 2.82 | 2.82 | 2.85 | 2.79 | 35.97M |
August 22, 2025 | 2.84 | 2.8 | 2.8 | 2.85 | 2.77 | 24.49M |
August 21, 2025 | 2.85 | 2.84 | 2.84 | 2.86 | 2.82 | 17.64M |
August 20, 2025 | 2.82 | 2.84 | 2.84 | 2.84 | 2.78 | 17.15M |
August 19, 2025 | 2.77 | 2.81 | 2.81 | 2.82 | 2.72 | 24.05M |
August 18, 2025 | 2.75 | 2.76 | 2.76 | 2.8 | 2.72 | 20.33M |
August 15, 2025 | 2.74 | 2.74 | 2.74 | 2.76 | 2.72 | 21.62M |
August 14, 2025 | 2.82 | 2.74 | 2.74 | 2.83 | 2.73 | 24.57M |
August 13, 2025 | 2.86 | 2.81 | 2.81 | 2.86 | 2.8 | 21.16M |
August 12, 2025 | 2.87 | 2.84 | 2.84 | 2.89 | 2.83 | 19.09M |
August 11, 2025 | 2.85 | 2.87 | 2.87 | 2.89 | 2.82 | 29.78M |
August 08, 2025 | 2.86 | 2.84 | 2.84 | 2.89 | 2.8 | 34.06M |
August 07, 2025 | 3 | 2.87 | 2.87 | 3.01 | 2.84 | 57.34M |
August 06, 2025 | 2.83 | 3.03 | 3.03 | 3.05 | 2.77 | 76.8M |
August 05, 2025 | 2.73 | 2.83 | 2.83 | 2.9 | 2.72 | 52.82M |
August 04, 2025 | 2.7 | 2.72 | 2.72 | 2.73 | 2.67 | 16.72M |
August 01, 2025 | 2.7 | 2.7 | 2.7 | 2.72 | 2.68 | 13.12M |
July 31, 2025 | 2.73 | 2.68 | 2.68 | 2.78 | 2.67 | 18.09M |
July 30, 2025 | 2.73 | 2.73 | 2.73 | 2.75 | 2.69 | 16.16M |
July 29, 2025 | 2.77 | 2.73 | 2.73 | 2.79 | 2.7 | 15.77M |
July 28, 2025 | 2.78 | 2.77 | 2.77 | 2.81 | 2.75 | 16.46M |
July 25, 2025 | 2.75 | 2.78 | 2.78 | 2.79 | 2.72 | 20.05M |
July 24, 2025 | 2.72 | 2.75 | 2.75 | 2.77 | 2.71 | 17.33M |
July 23, 2025 | 2.75 | 2.71 | 2.71 | 2.77 | 2.71 | 14.17M |
July 22, 2025 | 2.76 | 2.75 | 2.75 | 2.77 | 2.71 | 15.66M |
July 21, 2025 | 2.7 | 2.76 | 2.76 | 2.77 | 2.7 | 21.28M |
July 18, 2025 | 2.74 | 2.71 | 2.71 | 2.78 | 2.68 | 17.54M |
July 17, 2025 | 2.73 | 2.74 | 2.74 | 2.74 | 2.7 | 13.78M |
July 16, 2025 | 2.7 | 2.73 | 2.73 | 2.74 | 2.68 | 18.41M |
July 15, 2025 | 2.72 | 2.7 | 2.7 | 2.73 | 2.63 | 18.17M |
July 14, 2025 | 2.67 | 2.73 | 2.73 | 2.75 | 2.67 | 16.74M |
July 11, 2025 | 2.74 | 2.68 | 2.68 | 2.74 | 2.65 | 18.78M |
July 10, 2025 | 2.74 | 2.74 | 2.74 | 2.76 | 2.7 | 18.06M |
July 09, 2025 | 2.75 | 2.73 | 2.73 | 2.76 | 2.71 | 19.96M |