2.31
-0.04(-1.70%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.28 | 2.35 | 2.35 | 2.36 | 2.27 | 103.7M |
September 04, 2025 | 2.33 | 2.28 | 2.28 | 2.38 | 2.23 | 133.77M |
September 03, 2025 | 2.41 | 2.33 | 2.33 | 2.49 | 2.32 | 150.65M |
September 02, 2025 | 2.44 | 2.4 | 2.4 | 2.48 | 2.39 | 187.13M |
September 01, 2025 | 2.41 | 2.41 | 2.41 | 2.46 | 2.3 | 224.38M |
August 29, 2025 | 2.31 | 2.41 | 2.41 | 2.51 | 2.31 | 303.78M |
August 28, 2025 | 2.28 | 2.36 | 2.36 | 2.36 | 2.22 | 188.56M |
August 27, 2025 | 2.34 | 2.28 | 2.28 | 2.42 | 2.28 | 167.04M |
August 26, 2025 | 2.41 | 2.41 | 2.41 | 2.43 | 2.38 | 89.24M |
August 25, 2025 | 2.42 | 2.43 | 2.43 | 2.45 | 2.37 | 171.24M |
August 22, 2025 | 2.47 | 2.42 | 2.42 | 2.49 | 2.41 | 159.38M |
August 21, 2025 | 2.43 | 2.47 | 2.47 | 2.54 | 2.41 | 209.62M |
August 20, 2025 | 2.43 | 2.44 | 2.44 | 2.57 | 2.36 | 259.4M |
August 19, 2025 | 2.31 | 2.43 | 2.43 | 2.44 | 2.27 | 271.66M |
August 18, 2025 | 2.27 | 2.29 | 2.29 | 2.3 | 2.24 | 135.61M |
August 15, 2025 | 2.25 | 2.27 | 2.27 | 2.29 | 2.23 | 147.68M |
August 14, 2025 | 2.3 | 2.25 | 2.25 | 2.32 | 2.21 | 236.48M |
August 13, 2025 | 2.24 | 2.31 | 2.31 | 2.4 | 2.18 | 396.24M |
August 12, 2025 | 2.03 | 2.24 | 2.24 | 2.24 | 2.03 | 306.13M |
August 11, 2025 | 2.03 | 2.04 | 2.04 | 2.06 | 2.03 | 73.15M |
August 08, 2025 | 2.04 | 2.03 | 2.03 | 2.05 | 2.02 | 47.41M |
August 07, 2025 | 2.05 | 2.04 | 2.04 | 2.06 | 2.04 | 42.44M |
August 06, 2025 | 2.06 | 2.04 | 2.04 | 2.07 | 2.03 | 39.14M |
August 05, 2025 | 2.04 | 2.07 | 2.07 | 2.07 | 2.03 | 41.56M |
August 04, 2025 | 2.03 | 2.04 | 2.04 | 2.04 | 2 | 44.55M |
August 01, 2025 | 2.02 | 2.03 | 2.03 | 2.04 | 2.01 | 27.45M |
July 31, 2025 | 2.07 | 2.02 | 2.02 | 2.07 | 2.01 | 65.49M |
July 30, 2025 | 2.07 | 2.06 | 2.06 | 2.08 | 2.06 | 40.87M |
July 29, 2025 | 2.09 | 2.07 | 2.07 | 2.09 | 2.06 | 44.23M |
July 28, 2025 | 2.11 | 2.09 | 2.09 | 2.12 | 2.08 | 59.54M |
July 25, 2025 | 2.11 | 2.11 | 2.11 | 2.14 | 2.1 | 48.16M |
July 24, 2025 | 2.08 | 2.11 | 2.11 | 2.12 | 2.07 | 65.83M |
July 23, 2025 | 2.11 | 2.08 | 2.08 | 2.12 | 2.08 | 58.66M |
July 22, 2025 | 2.11 | 2.11 | 2.11 | 2.12 | 2.08 | 60.11M |
July 21, 2025 | 2.09 | 2.11 | 2.11 | 2.12 | 2.08 | 48.93M |
July 18, 2025 | 2.15 | 2.1 | 2.1 | 2.15 | 2.09 | 69.23M |
July 17, 2025 | 2.09 | 2.15 | 2.15 | 2.16 | 2.08 | 99.06M |
July 16, 2025 | 2.06 | 2.07 | 2.07 | 2.09 | 2.05 | 38.3M |
July 15, 2025 | 2.1 | 2.07 | 2.07 | 2.1 | 2.04 | 77.15M |
July 14, 2025 | 2.13 | 2.1 | 2.1 | 2.14 | 2.08 | 82.01M |
July 11, 2025 | 2.13 | 2.14 | 2.14 | 2.15 | 2.11 | 58.41M |
July 10, 2025 | 2.15 | 2.14 | 2.14 | 2.17 | 2.11 | 74.82M |
July 09, 2025 | 2.18 | 2.17 | 2.17 | 2.2 | 2.15 | 79.08M |
July 08, 2025 | 2.15 | 2.18 | 2.18 | 2.18 | 2.14 | 68.29M |
July 07, 2025 | 2.16 | 2.15 | 2.15 | 2.17 | 2.14 | 52.57M |
July 04, 2025 | 2.14 | 2.17 | 2.17 | 2.21 | 2.13 | 117.54M |
July 03, 2025 | 2.13 | 2.14 | 2.14 | 2.18 | 2.12 | 81.39M |
July 02, 2025 | 2.13 | 2.12 | 2.12 | 2.15 | 2.11 | 56.86M |
July 01, 2025 | 2.12 | 2.13 | 2.13 | 2.14 | 2.1 | 54.88M |
June 30, 2025 | 2.14 | 2.12 | 2.12 | 2.14 | 2.1 | 60.47M |
June 27, 2025 | 2.14 | 2.13 | 2.13 | 2.18 | 2.12 | 60.68M |
June 26, 2025 | 2.12 | 2.14 | 2.14 | 2.2 | 2.12 | 74.24M |
June 25, 2025 | 2.12 | 2.12 | 2.12 | 2.14 | 2.08 | 72.69M |
June 24, 2025 | 2.1 | 2.12 | 2.12 | 2.13 | 2.09 | 46.98M |
June 23, 2025 | 2.06 | 2.1 | 2.1 | 2.12 | 2.06 | 51.38M |
June 20, 2025 | 2.1 | 2.05 | 2.05 | 2.12 | 2.05 | 56.26M |
June 19, 2025 | 2.16 | 2.09 | 2.09 | 2.18 | 2.08 | 73.09M |
June 18, 2025 | 2.21 | 2.17 | 2.17 | 2.22 | 2.15 | 56.28M |
June 17, 2025 | 2.14 | 2.21 | 2.21 | 2.24 | 2.13 | 108.72M |
June 16, 2025 | 2.11 | 2.14 | 2.14 | 2.14 | 2.1 | 51.41M |