2.75
+0.02(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2025 | 2.79 | 2.78 | 2.78 | 2.82 | 2.76 | 72.58M |
| August 06, 2025 | 2.78 | 2.8 | 2.8 | 2.8 | 2.75 | 88.31M |
| August 05, 2025 | 2.78 | 2.78 | 2.78 | 2.82 | 2.76 | 88.49M |
| August 04, 2025 | 2.78 | 2.8 | 2.8 | 2.8 | 2.75 | 68.95M |
| August 01, 2025 | 2.78 | 2.79 | 2.79 | 2.81 | 2.75 | 86.74M |
| July 31, 2025 | 2.86 | 2.77 | 2.77 | 2.88 | 2.75 | 126.8M |
| July 30, 2025 | 2.83 | 2.86 | 2.86 | 2.93 | 2.82 | 151.71M |
| July 29, 2025 | 2.86 | 2.84 | 2.84 | 2.88 | 2.79 | 131.83M |
| July 28, 2025 | 2.8 | 2.89 | 2.89 | 2.96 | 2.78 | 189.82M |
| July 25, 2025 | 2.82 | 2.79 | 2.79 | 2.85 | 2.77 | 95.14M |
| July 24, 2025 | 2.73 | 2.81 | 2.81 | 2.82 | 2.72 | 133.48M |
| July 23, 2025 | 2.75 | 2.73 | 2.73 | 2.81 | 2.72 | 110.12M |
| July 22, 2025 | 2.76 | 2.75 | 2.75 | 2.8 | 2.73 | 85.49M |
| July 21, 2025 | 2.75 | 2.76 | 2.76 | 2.78 | 2.72 | 76.39M |
| July 18, 2025 | 2.75 | 2.77 | 2.77 | 2.8 | 2.73 | 94.81M |
| July 17, 2025 | 2.74 | 2.75 | 2.75 | 2.77 | 2.71 | 65.88M |
| July 16, 2025 | 2.69 | 2.73 | 2.73 | 2.79 | 2.68 | 98.57M |
| July 15, 2025 | 2.72 | 2.67 | 2.67 | 2.73 | 2.63 | 76.79M |
| July 14, 2025 | 2.81 | 2.73 | 2.73 | 2.82 | 2.72 | 80.48M |
| July 11, 2025 | 2.75 | 2.77 | 2.77 | 2.78 | 2.72 | 82.4M |
| July 10, 2025 | 2.74 | 2.75 | 2.75 | 2.81 | 2.73 | 88.53M |
| July 09, 2025 | 2.71 | 2.76 | 2.76 | 2.78 | 2.69 | 121.29M |
| July 08, 2025 | 2.64 | 2.7 | 2.7 | 2.7 | 2.64 | 80.69M |
| July 07, 2025 | 2.63 | 2.65 | 2.65 | 2.68 | 2.62 | 50.44M |
| July 04, 2025 | 2.67 | 2.63 | 2.63 | 2.68 | 2.63 | 61.16M |
| July 03, 2025 | 2.66 | 2.67 | 2.67 | 2.71 | 2.65 | 57.97M |
| July 02, 2025 | 2.66 | 2.66 | 2.66 | 2.71 | 2.64 | 74.96M |
| July 01, 2025 | 2.68 | 2.67 | 2.67 | 2.7 | 2.65 | 64.63M |
| June 30, 2025 | 2.66 | 2.68 | 2.68 | 2.72 | 2.66 | 71.2M |
| June 27, 2025 | 2.66 | 2.67 | 2.67 | 2.71 | 2.65 | 74.04M |
| June 26, 2025 | 2.65 | 2.65 | 2.65 | 2.7 | 2.62 | 80.09M |
| June 25, 2025 | 2.66 | 2.67 | 2.67 | 2.67 | 2.6 | 77.31M |
| June 24, 2025 | 2.61 | 2.66 | 2.66 | 2.67 | 2.6 | 86M |
| June 23, 2025 | 2.52 | 2.6 | 2.6 | 2.61 | 2.5 | 79.96M |
| June 20, 2025 | 2.64 | 2.54 | 2.54 | 2.66 | 2.53 | 82.28M |
| June 19, 2025 | 2.61 | 2.65 | 2.65 | 2.68 | 2.53 | 132.33M |
| June 18, 2025 | 2.66 | 2.61 | 2.61 | 2.67 | 2.59 | 75.41M |
| June 17, 2025 | 2.73 | 2.67 | 2.67 | 2.78 | 2.65 | 129.23M |