2.54
-0.06(-2.31%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.58 | 2.54 | 2.54 | 2.62 | 2.54 | 86.1M |
September 25, 2025 | 2.58 | 2.6 | 2.6 | 2.67 | 2.57 | 145.7M |
September 24, 2025 | 2.49 | 2.59 | 2.59 | 2.6 | 2.48 | 131.83M |
September 23, 2025 | 2.73 | 2.51 | 2.51 | 2.73 | 2.45 | 130.22M |
September 22, 2025 | 2.62 | 2.56 | 2.56 | 2.62 | 2.52 | 134.87M |
September 19, 2025 | 2.73 | 2.62 | 2.62 | 2.77 | 2.61 | 202.01M |
September 18, 2025 | 2.64 | 2.73 | 2.73 | 2.83 | 2.64 | 297.12M |
September 17, 2025 | 2.76 | 2.82 | 2.82 | 2.83 | 2.7 | 354.18M |
September 16, 2025 | 2.68 | 2.82 | 2.82 | 2.94 | 2.68 | 519.97M |
September 15, 2025 | 2.65 | 2.67 | 2.67 | 2.76 | 2.64 | 176.51M |
September 12, 2025 | 2.64 | 2.64 | 2.64 | 2.68 | 2.62 | 119.18M |
September 11, 2025 | 2.62 | 2.65 | 2.65 | 2.65 | 2.57 | 115.84M |
September 10, 2025 | 2.68 | 2.64 | 2.64 | 2.69 | 2.6 | 157.08M |
September 09, 2025 | 2.74 | 2.69 | 2.69 | 2.77 | 2.67 | 153.99M |
September 08, 2025 | 2.77 | 2.75 | 2.75 | 2.79 | 2.72 | 180.5M |
September 05, 2025 | 2.68 | 2.78 | 2.78 | 2.8 | 2.66 | 281.29M |
September 04, 2025 | 2.66 | 2.69 | 2.69 | 2.77 | 2.65 | 237.59M |
September 03, 2025 | 2.68 | 2.67 | 2.67 | 2.73 | 2.63 | 156.82M |
September 02, 2025 | 2.72 | 2.7 | 2.7 | 2.83 | 2.68 | 229.85M |
September 01, 2025 | 2.67 | 2.74 | 2.74 | 2.76 | 2.64 | 200.68M |
August 29, 2025 | 2.67 | 2.66 | 2.66 | 2.69 | 2.63 | 107.28M |
August 28, 2025 | 2.64 | 2.67 | 2.67 | 2.69 | 2.56 | 149.75M |
August 27, 2025 | 2.68 | 2.64 | 2.64 | 2.75 | 2.63 | 197.89M |
August 26, 2025 | 2.66 | 2.69 | 2.69 | 2.7 | 2.62 | 174.14M |
August 25, 2025 | 2.65 | 2.65 | 2.65 | 2.69 | 2.63 | 172.31M |
August 22, 2025 | 2.6 | 2.63 | 2.63 | 2.65 | 2.6 | 126.34M |
August 21, 2025 | 2.6 | 2.62 | 2.62 | 2.65 | 2.59 | 130.5M |
August 20, 2025 | 2.62 | 2.63 | 2.63 | 2.68 | 2.57 | 197.3M |
August 19, 2025 | 2.58 | 2.57 | 2.57 | 2.59 | 2.55 | 101.04M |
August 18, 2025 | 2.55 | 2.57 | 2.57 | 2.61 | 2.55 | 133.69M |
August 15, 2025 | 2.48 | 2.54 | 2.54 | 2.57 | 2.48 | 133.69M |
August 14, 2025 | 2.56 | 2.48 | 2.48 | 2.57 | 2.48 | 116.4M |
August 13, 2025 | 2.57 | 2.56 | 2.56 | 2.58 | 2.55 | 71.84M |
August 12, 2025 | 2.59 | 2.57 | 2.57 | 2.6 | 2.54 | 86.77M |
August 11, 2025 | 2.56 | 2.59 | 2.59 | 2.61 | 2.54 | 97.94M |
August 08, 2025 | 2.56 | 2.56 | 2.56 | 2.59 | 2.55 | 69.73M |
August 07, 2025 | 2.6 | 2.56 | 2.56 | 2.61 | 2.54 | 79.74M |
August 06, 2025 | 2.58 | 2.6 | 2.6 | 2.6 | 2.54 | 82.89M |
August 05, 2025 | 2.55 | 2.57 | 2.57 | 2.57 | 2.54 | 61.79M |
August 04, 2025 | 2.56 | 2.55 | 2.55 | 2.56 | 2.52 | 84.86M |
August 01, 2025 | 2.58 | 2.58 | 2.58 | 2.63 | 2.57 | 95.2M |
July 31, 2025 | 2.66 | 2.57 | 2.57 | 2.68 | 2.56 | 164.64M |
July 30, 2025 | 2.7 | 2.68 | 2.68 | 2.74 | 2.66 | 121.62M |
July 29, 2025 | 2.71 | 2.73 | 2.73 | 2.73 | 2.66 | 103.51M |
July 28, 2025 | 2.74 | 2.71 | 2.71 | 2.76 | 2.7 | 119.37M |
July 25, 2025 | 2.78 | 2.75 | 2.75 | 2.79 | 2.73 | 102.77M |
July 24, 2025 | 2.73 | 2.78 | 2.78 | 2.79 | 2.72 | 149.84M |
July 23, 2025 | 2.8 | 2.74 | 2.74 | 2.85 | 2.74 | 201.79M |
July 22, 2025 | 2.75 | 2.81 | 2.81 | 2.83 | 2.7 | 234.24M |
July 21, 2025 | 2.7 | 2.77 | 2.77 | 2.79 | 2.68 | 197.79M |
July 18, 2025 | 2.78 | 2.75 | 2.75 | 2.93 | 2.74 | 261.53M |
July 17, 2025 | 2.78 | 2.71 | 2.71 | 2.8 | 2.68 | 223.49M |
July 16, 2025 | 2.77 | 2.68 | 2.68 | 2.78 | 2.66 | 177.31M |
July 15, 2025 | 2.84 | 2.73 | 2.73 | 2.86 | 2.71 | 328.29M |
July 14, 2025 | 2.87 | 2.9 | 2.9 | 2.96 | 2.83 | 372.01M |
July 11, 2025 | 2.91 | 2.94 | 2.94 | 3.06 | 2.86 | 767.92M |
July 10, 2025 | 2.59 | 2.86 | 2.86 | 2.86 | 2.59 | 508.59M |
July 09, 2025 | 2.64 | 2.6 | 2.6 | 2.66 | 2.59 | 164.13M |
July 08, 2025 | 2.54 | 2.64 | 2.64 | 2.66 | 2.52 | 258.24M |
July 07, 2025 | 2.52 | 2.54 | 2.54 | 2.57 | 2.51 | 120.71M |