2.08
+0.02(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.06 | 2.08 | 2.08 | 2.1 | 2.06 | 144.1M |
| August 15, 2025 | 2.07 | 2.06 | 2.06 | 2.07 | 2.04 | 131.45M |
| August 14, 2025 | 2.1 | 2.07 | 2.07 | 2.1 | 2.06 | 114.74M |
| August 13, 2025 | 2.1 | 2.09 | 2.09 | 2.11 | 2.08 | 103.61M |
| August 12, 2025 | 2.09 | 2.1 | 2.1 | 2.11 | 2.09 | 82.44M |
| August 11, 2025 | 2.1 | 2.09 | 2.09 | 2.11 | 2.08 | 89.92M |
| August 08, 2025 | 2.1 | 2.1 | 2.1 | 2.11 | 2.09 | 56.92M |
| August 07, 2025 | 2.09 | 2.1 | 2.1 | 2.11 | 2.08 | 85.79M |
| August 06, 2025 | 2.12 | 2.1 | 2.1 | 2.12 | 2.08 | 107.04M |
| August 05, 2025 | 2.09 | 2.11 | 2.11 | 2.12 | 2.08 | 136.07M |
| August 04, 2025 | 2.07 | 2.08 | 2.08 | 2.09 | 2.06 | 87.87M |
| August 01, 2025 | 2.09 | 2.07 | 2.07 | 2.11 | 2.07 | 117.34M |
| July 31, 2025 | 2.13 | 2.09 | 2.09 | 2.14 | 2.08 | 173.31M |
| July 30, 2025 | 2.13 | 2.13 | 2.13 | 2.16 | 2.12 | 137.94M |
| July 29, 2025 | 2.15 | 2.13 | 2.13 | 2.17 | 2.11 | 150.34M |
| July 28, 2025 | 2.14 | 2.15 | 2.15 | 2.18 | 2.13 | 164.49M |
| July 25, 2025 | 2.16 | 2.15 | 2.15 | 2.18 | 2.14 | 145.87M |
| July 24, 2025 | 2.16 | 2.17 | 2.17 | 2.17 | 2.14 | 150.75M |
| July 23, 2025 | 2.15 | 2.16 | 2.16 | 2.2 | 2.14 | 217M |
| July 22, 2025 | 2.17 | 2.15 | 2.15 | 2.18 | 2.12 | 205.76M |
| July 21, 2025 | 2.16 | 2.17 | 2.17 | 2.18 | 2.15 | 149.36M |
| July 18, 2025 | 2.16 | 2.16 | 2.16 | 2.17 | 2.15 | 127.5M |
| July 17, 2025 | 2.16 | 2.15 | 2.15 | 2.18 | 2.14 | 129.77M |
| July 16, 2025 | 2.18 | 2.16 | 2.16 | 2.18 | 2.14 | 154.88M |
| July 15, 2025 | 2.22 | 2.18 | 2.18 | 2.23 | 2.16 | 205.22M |
| July 14, 2025 | 2.21 | 2.22 | 2.22 | 2.27 | 2.21 | 204.02M |
| July 11, 2025 | 2.26 | 2.22 | 2.22 | 2.28 | 2.21 | 291.8M |
| July 10, 2025 | 2.2 | 2.26 | 2.26 | 2.27 | 2.19 | 295.79M |
| July 09, 2025 | 2.18 | 2.22 | 2.2 | 2.23 | 2.18 | 255.35M |
| July 08, 2025 | 2.17 | 2.18 | 2.16 | 2.18 | 2.14 | 170.19M |
| July 07, 2025 | 2.14 | 2.17 | 2.15 | 2.18 | 2.13 | 189.56M |
| July 04, 2025 | 2.09 | 2.13 | 2.11 | 2.15 | 2.09 | 238.25M |
| July 03, 2025 | 2.1 | 2.09 | 2.07 | 2.11 | 2.08 | 126.13M |
| July 02, 2025 | 2.08 | 2.1 | 2.08 | 2.11 | 2.07 | 164.39M |
| July 01, 2025 | 2.05 | 2.08 | 2.06 | 2.09 | 2.05 | 159.39M |
| June 30, 2025 | 2.08 | 2.06 | 2.04 | 2.09 | 2.04 | 217.84M |
| June 27, 2025 | 2.13 | 2.09 | 2.07 | 2.19 | 2.07 | 364.63M |
| June 26, 2025 | 2.1 | 2.12 | 2.1 | 2.14 | 2.07 | 229.41M |
| June 25, 2025 | 2.09 | 2.11 | 2.09 | 2.13 | 2.08 | 191.89M |
| June 24, 2025 | 2.08 | 2.09 | 2.07 | 2.1 | 2.05 | 240.98M |
| June 23, 2025 | 2.05 | 2.09 | 2.07 | 2.09 | 2.04 | 206.14M |
| June 20, 2025 | 2.02 | 2.05 | 2.05 | 2.06 | 2.01 | 215.61M |
| June 19, 2025 | 2.05 | 2.01 | 2.01 | 2.05 | 2.01 | 118.67M |
| June 18, 2025 | 2.05 | 2.05 | 2.05 | 2.06 | 2.02 | 127.11M |
| June 17, 2025 | 2.03 | 2.06 | 2.06 | 2.06 | 2.03 | 156.45M |
| June 16, 2025 | 2.01 | 2.04 | 2.04 | 2.04 | 2.01 | 123.22M |
| June 13, 2025 | 2.06 | 2.02 | 2.02 | 2.07 | 2.01 | 161.46M |
| June 12, 2025 | 2.04 | 2.06 | 2.06 | 2.06 | 2.03 | 110.77M |
| June 11, 2025 | 2.05 | 2.04 | 2.04 | 2.06 | 2.03 | 121.6M |
| June 10, 2025 | 2.04 | 2.04 | 2.04 | 2.07 | 2.03 | 170.85M |
| June 09, 2025 | 2.03 | 2.04 | 2.04 | 2.04 | 2.01 | 127.19M |
| June 06, 2025 | 2.04 | 2.03 | 2.03 | 2.06 | 2.02 | 136.71M |
| June 05, 2025 | 2.08 | 2.04 | 2.04 | 2.1 | 2.02 | 193.66M |
| June 04, 2025 | 2.03 | 2.08 | 2.08 | 2.11 | 2.01 | 266.16M |
| June 03, 2025 | 1.98 | 2.03 | 2.03 | 2.04 | 1.97 | 222.48M |
| May 30, 2025 | 1.96 | 1.98 | 1.98 | 1.99 | 1.96 | 123.23M |
| May 29, 2025 | 1.96 | 1.96 | 1.96 | 1.98 | 1.95 | 117.18M |
| May 28, 2025 | 1.97 | 1.97 | 1.97 | 1.98 | 1.94 | 99.87M |
| May 27, 2025 | 1.94 | 1.97 | 1.97 | 1.98 | 1.94 | 116.28M |
| May 26, 2025 | 1.95 | 1.94 | 1.94 | 1.97 | 1.93 | 101.24M |