2.81
-0.01(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.81 | 2.81 | 2.81 | 2.83 | 2.79 | 15.12M |
| September 25, 2025 | 2.84 | 2.82 | 2.82 | 2.84 | 2.81 | 17.48M |
| September 24, 2025 | 3.01 | 2.84 | 2.84 | 3.01 | 2.8 | 23.27M |
| September 23, 2025 | 3.01 | 2.83 | 2.83 | 3.01 | 2.79 | 39.52M |
| September 22, 2025 | 2.95 | 2.9 | 2.9 | 2.96 | 2.88 | 31.8M |
| September 19, 2025 | 2.94 | 2.95 | 2.95 | 3.05 | 2.93 | 42.53M |
| September 18, 2025 | 2.94 | 3.01 | 3.01 | 3.07 | 2.94 | 48.6M |
| September 17, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3.01 | 40.13M |
| September 16, 2025 | 2.98 | 3.05 | 3.05 | 3.05 | 2.97 | 57.44M |
| September 15, 2025 | 2.95 | 2.98 | 2.98 | 2.99 | 2.94 | 35.77M |
| September 12, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.92 | 31.02M |
| September 11, 2025 | 2.92 | 2.94 | 2.94 | 2.94 | 2.89 | 20.94M |
| September 10, 2025 | 2.92 | 2.93 | 2.93 | 2.94 | 2.91 | 19.92M |
| September 09, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.9 | 16.95M |
| September 08, 2025 | 2.9 | 2.94 | 2.94 | 2.94 | 2.89 | 19.62M |
| September 05, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.86 | 21.47M |
| September 04, 2025 | 2.87 | 2.89 | 2.89 | 2.91 | 2.86 | 24.88M |
| September 03, 2025 | 2.92 | 2.87 | 2.87 | 2.93 | 2.86 | 26.82M |
| September 02, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.89 | 28.37M |
| September 01, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.88 | 33.92M |
| August 29, 2025 | 2.95 | 2.92 | 2.92 | 2.96 | 2.9 | 29.97M |
| August 28, 2025 | 2.99 | 2.96 | 2.96 | 3.01 | 2.88 | 68.26M |
| August 27, 2025 | 3.08 | 2.99 | 2.99 | 3.08 | 2.99 | 53.92M |
| August 26, 2025 | 3.06 | 3.07 | 3.07 | 3.08 | 3.04 | 36.26M |
| August 25, 2025 | 3.04 | 3.07 | 3.07 | 3.08 | 3.03 | 37.14M |
| August 22, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 3.01 | 30.1M |
| August 21, 2025 | 3.06 | 3.05 | 3.05 | 3.07 | 3.04 | 27.41M |
| August 20, 2025 | 3.03 | 3.05 | 3.05 | 3.07 | 3.02 | 32.7M |
| August 19, 2025 | 3.01 | 3.04 | 3.04 | 3.06 | 2.99 | 43.68M |
| August 18, 2025 | 3 | 3 | 3 | 3.02 | 2.98 | 36.01M |
| August 15, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.96 | 36.68M |
| August 14, 2025 | 3.06 | 2.97 | 2.97 | 3.06 | 2.97 | 47.79M |
| August 13, 2025 | 3.1 | 3.05 | 3.05 | 3.11 | 3.04 | 43.86M |
| August 12, 2025 | 3.11 | 3.09 | 3.09 | 3.19 | 3.07 | 57.63M |
| August 11, 2025 | 3.09 | 3.11 | 3.11 | 3.12 | 3.08 | 22.18M |
| August 08, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.06 | 28.39M |
| August 07, 2025 | 3.11 | 3.1 | 3.1 | 3.16 | 3.08 | 40.02M |
| August 06, 2025 | 3.16 | 3.11 | 3.11 | 3.19 | 3.09 | 36.32M |
| August 05, 2025 | 3.16 | 3.16 | 3.16 | 3.21 | 3.13 | 31.08M |
| August 04, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.08 | 34.87M |
| August 01, 2025 | 3.14 | 3.18 | 3.18 | 3.2 | 3.13 | 41.32M |
| July 31, 2025 | 3.14 | 3.13 | 3.13 | 3.17 | 3.11 | 37.63M |
| July 30, 2025 | 3.1 | 3.13 | 3.13 | 3.17 | 3.08 | 41.63M |
| July 29, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.04 | 31.15M |
| July 28, 2025 | 3.13 | 3.1 | 3.1 | 3.15 | 3.1 | 24.56M |
| July 25, 2025 | 3.14 | 3.12 | 3.12 | 3.18 | 3.11 | 34.65M |
| July 24, 2025 | 3.09 | 3.13 | 3.13 | 3.14 | 3.09 | 29.75M |
| July 23, 2025 | 3.09 | 3.08 | 3.08 | 3.14 | 3.07 | 36.44M |
| July 22, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.06 | 28.46M |
| July 21, 2025 | 3.04 | 3.1 | 3.1 | 3.11 | 3.03 | 34M |
| July 18, 2025 | 3.07 | 3.04 | 3.04 | 3.07 | 3.02 | 19.84M |
| July 17, 2025 | 3.03 | 3.06 | 3.06 | 3.06 | 3.01 | 29.63M |
| July 16, 2025 | 2.98 | 3.03 | 3.03 | 3.03 | 2.97 | 26.25M |
| July 15, 2025 | 3.03 | 2.99 | 2.99 | 3.04 | 2.95 | 29.35M |
| July 14, 2025 | 3.02 | 3.04 | 3.04 | 3.04 | 3.01 | 21.38M |
| July 11, 2025 | 3.05 | 3.02 | 3.02 | 3.05 | 3 | 26.45M |
| July 10, 2025 | 3 | 3.04 | 3.04 | 3.05 | 2.99 | 27.3M |
| July 09, 2025 | 3 | 3 | 3 | 3.01 | 2.98 | 21.04M |
| July 08, 2025 | 2.96 | 3 | 3 | 3 | 2.95 | 23.32M |
| July 07, 2025 | 2.98 | 2.97 | 2.97 | 3.03 | 2.95 | 29.58M |