2.54
-0.02(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2.55 | 2.54 | 2.54 | 2.58 | 2.53 | 52.97M |
| November 06, 2025 | 2.61 | 2.56 | 2.56 | 2.62 | 2.55 | 73.18M |
| November 05, 2025 | 2.56 | 2.62 | 2.62 | 2.64 | 2.55 | 85.28M |
| November 04, 2025 | 2.58 | 2.58 | 2.58 | 2.6 | 2.54 | 69.51M |
| November 03, 2025 | 2.51 | 2.58 | 2.58 | 2.58 | 2.49 | 83.8M |
| October 31, 2025 | 2.44 | 2.51 | 2.51 | 2.52 | 2.44 | 75.53M |
| October 30, 2025 | 2.46 | 2.45 | 2.45 | 2.48 | 2.44 | 55.46M |
| October 29, 2025 | 2.5 | 2.47 | 2.47 | 2.5 | 2.44 | 46.35M |
| October 28, 2025 | 2.5 | 2.49 | 2.49 | 2.51 | 2.47 | 43.62M |
| October 27, 2025 | 2.49 | 2.49 | 2.49 | 2.5 | 2.46 | 44.41M |
| October 24, 2025 | 2.52 | 2.49 | 2.49 | 2.54 | 2.47 | 63.37M |
| October 23, 2025 | 2.46 | 2.53 | 2.53 | 2.55 | 2.44 | 91.36M |
| October 22, 2025 | 2.46 | 2.46 | 2.46 | 2.5 | 2.44 | 57.21M |
| October 21, 2025 | 2.41 | 2.46 | 2.46 | 2.47 | 2.39 | 56.88M |
| October 20, 2025 | 2.41 | 2.41 | 2.41 | 2.42 | 2.39 | 49.11M |
| October 17, 2025 | 2.4 | 2.37 | 2.37 | 2.44 | 2.36 | 69.8M |
| October 16, 2025 | 2.43 | 2.39 | 2.39 | 2.44 | 2.39 | 47.55M |
| October 15, 2025 | 2.43 | 2.44 | 2.44 | 2.45 | 2.4 | 42.01M |
| October 14, 2025 | 2.45 | 2.41 | 2.41 | 2.47 | 2.4 | 56.53M |
| October 13, 2025 | 2.4 | 2.44 | 2.44 | 2.45 | 2.35 | 73.38M |
| October 10, 2025 | 2.51 | 2.5 | 2.5 | 2.54 | 2.5 | 61.01M |
| October 09, 2025 | 2.6 | 2.51 | 2.51 | 2.6 | 2.46 | 98.3M |
| September 30, 2025 | 2.64 | 2.59 | 2.59 | 2.67 | 2.59 | 70.11M |
| September 29, 2025 | 2.6 | 2.63 | 2.63 | 2.64 | 2.56 | 69.15M |
| September 26, 2025 | 2.65 | 2.6 | 2.6 | 2.68 | 2.58 | 75.89M |
| September 25, 2025 | 2.64 | 2.65 | 2.65 | 2.7 | 2.61 | 102.71M |
| September 24, 2025 | 2.59 | 2.62 | 2.62 | 2.63 | 2.54 | 82.89M |
| September 23, 2025 | 2.84 | 2.59 | 2.59 | 2.84 | 2.54 | 129.33M |
| September 22, 2025 | 2.81 | 2.7 | 2.7 | 2.82 | 2.68 | 145.25M |
| September 19, 2025 | 2.84 | 2.84 | 2.84 | 2.91 | 2.76 | 146.07M |
| September 18, 2025 | 2.88 | 2.85 | 2.85 | 2.96 | 2.81 | 145M |
| September 17, 2025 | 2.91 | 2.89 | 2.89 | 2.92 | 2.85 | 118.42M |
| September 16, 2025 | 2.95 | 2.92 | 2.92 | 2.96 | 2.89 | 132.09M |
| September 15, 2025 | 2.89 | 2.95 | 2.95 | 2.98 | 2.86 | 182.44M |
| September 12, 2025 | 2.86 | 2.91 | 2.91 | 2.93 | 2.83 | 176.28M |
| September 11, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.76 | 149.94M |
| September 10, 2025 | 2.73 | 2.89 | 2.89 | 2.95 | 2.72 | 242.67M |
| September 09, 2025 | 2.74 | 2.73 | 2.73 | 2.79 | 2.71 | 97.42M |
| September 08, 2025 | 2.75 | 2.75 | 2.75 | 2.78 | 2.7 | 111.16M |
| September 05, 2025 | 2.67 | 2.73 | 2.73 | 2.74 | 2.64 | 97.52M |
| September 04, 2025 | 2.77 | 2.67 | 2.67 | 2.77 | 2.62 | 118.27M |
| September 03, 2025 | 2.66 | 2.73 | 2.73 | 2.8 | 2.66 | 187.34M |
| September 02, 2025 | 2.7 | 2.68 | 2.68 | 2.78 | 2.65 | 134.21M |
| September 01, 2025 | 2.69 | 2.72 | 2.72 | 2.74 | 2.59 | 184.66M |
| August 29, 2025 | 2.8 | 2.76 | 2.76 | 2.83 | 2.75 | 88.59M |
| August 28, 2025 | 2.81 | 2.81 | 2.81 | 2.84 | 2.71 | 129.53M |
| August 27, 2025 | 2.92 | 2.81 | 2.81 | 2.94 | 2.81 | 141.01M |
| August 26, 2025 | 2.93 | 2.93 | 2.93 | 2.96 | 2.89 | 121.2M |
| August 25, 2025 | 2.9 | 2.94 | 2.94 | 2.97 | 2.87 | 164.21M |
| August 22, 2025 | 2.92 | 2.9 | 2.9 | 2.95 | 2.88 | 156.55M |
| August 21, 2025 | 2.96 | 2.95 | 2.95 | 3.05 | 2.92 | 243.39M |
| August 20, 2025 | 3.11 | 3.01 | 3.01 | 3.26 | 2.91 | 366.45M |
| August 19, 2025 | 2.88 | 2.89 | 2.89 | 2.95 | 2.81 | 187.81M |
| August 18, 2025 | 2.73 | 2.85 | 2.85 | 2.93 | 2.73 | 269.33M |
| August 15, 2025 | 2.64 | 2.69 | 2.69 | 2.7 | 2.63 | 86.72M |
| August 14, 2025 | 2.72 | 2.65 | 2.65 | 2.75 | 2.64 | 90.7M |
| August 13, 2025 | 2.69 | 2.72 | 2.72 | 2.74 | 2.67 | 92.72M |
| August 12, 2025 | 2.71 | 2.68 | 2.68 | 2.73 | 2.67 | 72.03M |
| August 11, 2025 | 2.7 | 2.72 | 2.72 | 2.74 | 2.66 | 93.11M |
| August 08, 2025 | 2.77 | 2.73 | 2.73 | 2.77 | 2.7 | 98.93M |