2.05
+0.08(+4.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 2.01 | 2.05 | 2.05 | 2.07 | 1.98 | 205.94M |
| October 30, 2025 | 1.97 | 1.97 | 1.97 | 1.99 | 1.89 | 187.06M |
| October 29, 2025 | 1.97 | 1.99 | 1.99 | 2.04 | 1.92 | 240.75M |
| October 28, 2025 | 1.84 | 1.94 | 1.94 | 1.94 | 1.81 | 149.41M |
| October 27, 2025 | 1.98 | 1.85 | 1.85 | 1.98 | 1.8 | 242.01M |
| October 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | 37.08M |
| October 23, 2025 | 1.69 | 1.8 | 1.8 | 1.8 | 1.68 | 115.82M |
| October 22, 2025 | 1.62 | 1.71 | 1.71 | 1.71 | 1.61 | 167.54M |
| October 21, 2025 | 1.61 | 1.63 | 1.63 | 1.7 | 1.6 | 126.57M |
| October 20, 2025 | 1.58 | 1.63 | 1.63 | 1.63 | 1.57 | 124.77M |
| October 17, 2025 | 1.56 | 1.55 | 1.55 | 1.58 | 1.54 | 54.87M |
| October 16, 2025 | 1.53 | 1.6 | 1.6 | 1.62 | 1.51 | 95.17M |
| October 15, 2025 | 1.52 | 1.54 | 1.54 | 1.55 | 1.51 | 39.37M |
| October 14, 2025 | 1.52 | 1.52 | 1.52 | 1.54 | 1.51 | 27.21M |
| October 13, 2025 | 1.49 | 1.52 | 1.52 | 1.53 | 1.48 | 40.67M |
| October 10, 2025 | 1.53 | 1.55 | 1.55 | 1.61 | 1.52 | 61.18M |
| October 09, 2025 | 1.56 | 1.54 | 1.54 | 1.56 | 1.52 | 33.64M |
| September 30, 2025 | 1.56 | 1.55 | 1.55 | 1.58 | 1.53 | 39.04M |
| September 29, 2025 | 1.6 | 1.56 | 1.56 | 1.61 | 1.55 | 65.68M |
| September 26, 2025 | 1.6 | 1.63 | 1.63 | 1.67 | 1.58 | 84.91M |
| September 25, 2025 | 1.53 | 1.6 | 1.6 | 1.6 | 1.5 | 67.03M |
| September 24, 2025 | 1.63 | 1.52 | 1.52 | 1.63 | 1.48 | 40.05M |
| September 23, 2025 | 1.55 | 1.51 | 1.51 | 1.56 | 1.48 | 58.19M |
| September 22, 2025 | 1.58 | 1.55 | 1.55 | 1.59 | 1.55 | 41.17M |
| September 19, 2025 | 1.67 | 1.58 | 1.58 | 1.67 | 1.57 | 77.34M |
| September 18, 2025 | 1.65 | 1.65 | 1.65 | 1.69 | 1.64 | 78.14M |
| September 17, 2025 | 1.66 | 1.64 | 1.64 | 1.67 | 1.64 | 59.9M |
| September 16, 2025 | 1.68 | 1.67 | 1.67 | 1.73 | 1.66 | 104.38M |
| September 15, 2025 | 1.61 | 1.69 | 1.69 | 1.7 | 1.6 | 113.99M |
| September 12, 2025 | 1.67 | 1.62 | 1.62 | 1.67 | 1.61 | 123.71M |
| September 11, 2025 | 1.59 | 1.67 | 1.67 | 1.68 | 1.56 | 223.75M |
| September 10, 2025 | 1.46 | 1.6 | 1.6 | 1.6 | 1.46 | 137.5M |
| September 09, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 9.33M |
| September 08, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 20.77M |
| September 05, 2025 | 1.69 | 1.68 | 1.68 | 1.7 | 1.67 | 58.67M |
| September 04, 2025 | 1.71 | 1.69 | 1.69 | 1.72 | 1.68 | 76.64M |
| September 03, 2025 | 1.69 | 1.72 | 1.72 | 1.75 | 1.68 | 105.35M |
| September 02, 2025 | 1.68 | 1.7 | 1.7 | 1.71 | 1.66 | 87.5M |
| September 01, 2025 | 1.7 | 1.68 | 1.68 | 1.7 | 1.67 | 50.57M |
| August 29, 2025 | 1.67 | 1.7 | 1.7 | 1.73 | 1.65 | 83.77M |
| August 28, 2025 | 1.68 | 1.68 | 1.68 | 1.72 | 1.65 | 75.59M |
| August 27, 2025 | 1.73 | 1.68 | 1.68 | 1.74 | 1.67 | 94.61M |
| August 26, 2025 | 1.73 | 1.74 | 1.74 | 1.77 | 1.71 | 142.02M |
| August 25, 2025 | 1.67 | 1.73 | 1.73 | 1.73 | 1.67 | 145.68M |
| August 22, 2025 | 1.65 | 1.65 | 1.65 | 1.66 | 1.64 | 46.24M |
| August 21, 2025 | 1.67 | 1.65 | 1.65 | 1.67 | 1.64 | 65.14M |
| August 20, 2025 | 1.62 | 1.68 | 1.68 | 1.7 | 1.62 | 106.73M |
| August 19, 2025 | 1.65 | 1.63 | 1.63 | 1.65 | 1.62 | 64.04M |
| August 18, 2025 | 1.65 | 1.65 | 1.65 | 1.66 | 1.64 | 55.78M |
| August 15, 2025 | 1.64 | 1.66 | 1.66 | 1.67 | 1.63 | 59.65M |
| August 14, 2025 | 1.69 | 1.65 | 1.65 | 1.7 | 1.64 | 73.61M |
| August 13, 2025 | 1.69 | 1.69 | 1.69 | 1.71 | 1.69 | 39.94M |
| August 12, 2025 | 1.7 | 1.69 | 1.69 | 1.71 | 1.69 | 39.92M |
| August 11, 2025 | 1.68 | 1.7 | 1.7 | 1.72 | 1.68 | 56.96M |
| August 08, 2025 | 1.69 | 1.69 | 1.69 | 1.7 | 1.68 | 40.14M |
| August 07, 2025 | 1.69 | 1.7 | 1.7 | 1.72 | 1.68 | 56.16M |
| August 06, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.68 | 32.09M |
| August 05, 2025 | 1.7 | 1.7 | 1.7 | 1.71 | 1.69 | 36.75M |
| August 04, 2025 | 1.69 | 1.71 | 1.71 | 1.73 | 1.67 | 44.28M |
| August 01, 2025 | 1.71 | 1.7 | 1.7 | 1.72 | 1.69 | 38.62M |