2.76
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 2.76 | 2.76 | 2.76 | 2.8 | 2.75 | 133.18M |
| September 29, 2025 | 2.81 | 2.76 | 2.76 | 2.81 | 2.72 | 210.27M |
| September 26, 2025 | 2.83 | 2.81 | 2.81 | 2.85 | 2.8 | 140.02M |
| September 25, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.83 | 123.1M |
| September 24, 2025 | 2.83 | 2.86 | 2.86 | 2.87 | 2.81 | 141.91M |
| September 23, 2025 | 2.93 | 2.85 | 2.85 | 2.94 | 2.8 | 289.52M |
| September 22, 2025 | 3 | 2.94 | 2.94 | 3.01 | 2.92 | 198.86M |
| September 19, 2025 | 3.01 | 3.01 | 3.01 | 3.03 | 2.95 | 236.26M |
| September 18, 2025 | 3.04 | 3.02 | 3.02 | 3.1 | 2.99 | 319.05M |
| September 17, 2025 | 3.09 | 3.05 | 3.05 | 3.09 | 3.02 | 219.82M |
| September 16, 2025 | 3.01 | 3.08 | 3.08 | 3.08 | 3.01 | 335.12M |
| September 15, 2025 | 2.99 | 3.02 | 3.02 | 3.08 | 2.98 | 308.84M |
| September 12, 2025 | 2.95 | 2.97 | 2.97 | 3.03 | 2.94 | 271.27M |
| September 11, 2025 | 2.94 | 2.97 | 2.97 | 2.97 | 2.9 | 193.65M |
| September 10, 2025 | 2.91 | 2.95 | 2.95 | 2.97 | 2.9 | 193.54M |
| September 09, 2025 | 2.95 | 2.92 | 2.92 | 2.97 | 2.91 | 179.96M |
| September 08, 2025 | 2.98 | 2.96 | 2.96 | 3 | 2.94 | 204.56M |
| September 05, 2025 | 2.94 | 3 | 3 | 3 | 2.9 | 233.69M |
| September 04, 2025 | 2.95 | 2.94 | 2.94 | 3 | 2.88 | 280.33M |
| September 03, 2025 | 2.97 | 2.95 | 2.95 | 3.05 | 2.93 | 359.65M |
| September 02, 2025 | 3.01 | 2.97 | 2.97 | 3.07 | 2.94 | 302.75M |
| September 01, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 2.98 | 175.01M |
| August 29, 2025 | 3.06 | 3.02 | 3.02 | 3.07 | 2.99 | 247.2M |
| August 28, 2025 | 3.06 | 3.08 | 3.08 | 3.1 | 2.98 | 226.7M |
| August 27, 2025 | 3.14 | 3.07 | 3.07 | 3.19 | 3.06 | 282.07M |
| August 26, 2025 | 3.13 | 3.14 | 3.14 | 3.17 | 3.1 | 209.78M |
| August 25, 2025 | 3.12 | 3.14 | 3.14 | 3.16 | 3.08 | 396.82M |
| August 22, 2025 | 3.04 | 3.11 | 3.11 | 3.11 | 3 | 467.67M |
| August 21, 2025 | 3.01 | 2.99 | 2.99 | 3.03 | 2.97 | 163.81M |
| August 20, 2025 | 2.98 | 3 | 3 | 3 | 2.96 | 168.18M |
| August 19, 2025 | 3 | 3 | 3 | 3.01 | 2.97 | 205.47M |
| August 18, 2025 | 2.9 | 3 | 3 | 3.07 | 2.9 | 495.82M |
| August 15, 2025 | 2.86 | 2.89 | 2.89 | 2.9 | 2.86 | 109.86M |
| August 14, 2025 | 2.92 | 2.88 | 2.88 | 2.93 | 2.88 | 160.68M |
| August 13, 2025 | 2.94 | 2.93 | 2.93 | 2.94 | 2.91 | 140.93M |
| August 12, 2025 | 2.95 | 2.93 | 2.93 | 2.95 | 2.92 | 113.16M |
| August 11, 2025 | 2.93 | 2.95 | 2.95 | 2.96 | 2.91 | 151.95M |
| August 08, 2025 | 2.99 | 2.94 | 2.94 | 3 | 2.94 | 194.89M |
| August 07, 2025 | 2.99 | 2.99 | 2.99 | 3.07 | 2.98 | 237.59M |
| August 06, 2025 | 2.98 | 3.01 | 3.01 | 3.04 | 2.95 | 249.52M |
| August 05, 2025 | 2.96 | 2.97 | 2.97 | 3 | 2.95 | 108.95M |
| August 04, 2025 | 2.98 | 2.95 | 2.95 | 2.99 | 2.93 | 149.25M |
| August 01, 2025 | 2.96 | 3 | 3 | 3.02 | 2.96 | 169.61M |
| July 31, 2025 | 3.01 | 2.96 | 2.96 | 3.04 | 2.95 | 206.03M |
| July 30, 2025 | 2.99 | 3.02 | 3.02 | 3.1 | 2.98 | 325.9M |
| July 29, 2025 | 3.03 | 3 | 3 | 3.05 | 2.92 | 342.79M |
| July 28, 2025 | 3.08 | 3.04 | 3.04 | 3.09 | 3.03 | 153.24M |
| July 25, 2025 | 3.09 | 3.08 | 3.08 | 3.12 | 3.06 | 170.47M |
| July 24, 2025 | 3 | 3.09 | 3.09 | 3.11 | 2.99 | 292.73M |
| July 23, 2025 | 3.04 | 3 | 3 | 3.07 | 3 | 167.34M |
| July 22, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 2.98 | 201.21M |
| July 21, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.03 | 130.38M |
| July 18, 2025 | 3.04 | 3.06 | 3.06 | 3.11 | 3.03 | 184.21M |
| July 17, 2025 | 3.05 | 3.04 | 3.04 | 3.06 | 3.02 | 93.72M |
| July 16, 2025 | 3.02 | 3.05 | 3.05 | 3.08 | 3.02 | 116.22M |
| July 15, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3 | 109.55M |
| July 14, 2025 | 3.12 | 3.06 | 3.06 | 3.13 | 3.04 | 148.96M |
| July 11, 2025 | 3.1 | 3.12 | 3.12 | 3.14 | 3.07 | 155.67M |
| July 10, 2025 | 3.07 | 3.1 | 3.1 | 3.13 | 3.06 | 163.66M |
| July 09, 2025 | 3.05 | 3.07 | 3.07 | 3.09 | 3.03 | 152.67M |