2.21
-0.01(-0.45%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.22 | 2.21 | 2.21 | 2.23 | 2.2 | 6.85M |
September 25, 2025 | 2.22 | 2.22 | 2.22 | 2.24 | 2.21 | 4.66M |
September 24, 2025 | 2.22 | 2.23 | 2.23 | 2.24 | 2.21 | 4.51M |
September 23, 2025 | 2.25 | 2.22 | 2.22 | 2.25 | 2.19 | 10.11M |
September 22, 2025 | 2.28 | 2.25 | 2.25 | 2.28 | 2.25 | 6.34M |
September 19, 2025 | 2.28 | 2.28 | 2.28 | 2.31 | 2.26 | 8.24M |
September 18, 2025 | 2.34 | 2.29 | 2.29 | 2.38 | 2.27 | 16.54M |
September 17, 2025 | 2.28 | 2.34 | 2.34 | 2.39 | 2.27 | 20M |
September 16, 2025 | 2.26 | 2.28 | 2.28 | 2.3 | 2.25 | 12.05M |
September 15, 2025 | 2.28 | 2.24 | 2.24 | 2.28 | 2.22 | 11.89M |
September 12, 2025 | 2.27 | 2.29 | 2.29 | 2.3 | 2.26 | 9.63M |
September 11, 2025 | 2.29 | 2.28 | 2.28 | 2.3 | 2.25 | 11.65M |
September 10, 2025 | 2.27 | 2.3 | 2.3 | 2.31 | 2.26 | 8.25M |
September 09, 2025 | 2.27 | 2.28 | 2.28 | 2.31 | 2.26 | 9.6M |
September 08, 2025 | 2.25 | 2.28 | 2.28 | 2.28 | 2.24 | 9.57M |
September 05, 2025 | 2.24 | 2.24 | 2.24 | 2.25 | 2.21 | 7.55M |
September 04, 2025 | 2.22 | 2.25 | 2.25 | 2.27 | 2.22 | 5.74M |
September 03, 2025 | 2.31 | 2.24 | 2.24 | 2.32 | 2.22 | 10.73M |
September 02, 2025 | 2.25 | 2.31 | 2.31 | 2.33 | 2.23 | 16.64M |
September 01, 2025 | 2.22 | 2.25 | 2.25 | 2.27 | 2.2 | 10.97M |
August 29, 2025 | 2.29 | 2.23 | 2.23 | 2.3 | 2.16 | 18.42M |
August 28, 2025 | 2.35 | 2.3 | 2.3 | 2.35 | 2.27 | 15.45M |
August 27, 2025 | 2.33 | 2.34 | 2.34 | 2.37 | 2.32 | 15.17M |
August 26, 2025 | 2.33 | 2.33 | 2.33 | 2.35 | 2.31 | 16.79M |
August 25, 2025 | 2.37 | 2.34 | 2.34 | 2.38 | 2.33 | 15.03M |
August 22, 2025 | 2.4 | 2.36 | 2.36 | 2.43 | 2.36 | 14.2M |
August 21, 2025 | 2.4 | 2.41 | 2.41 | 2.45 | 2.39 | 16.72M |
August 20, 2025 | 2.33 | 2.41 | 2.41 | 2.45 | 2.32 | 19.31M |
August 19, 2025 | 2.35 | 2.35 | 2.35 | 2.41 | 2.33 | 16.28M |
August 18, 2025 | 2.32 | 2.36 | 2.36 | 2.38 | 2.31 | 11.46M |
August 15, 2025 | 2.31 | 2.32 | 2.32 | 2.34 | 2.3 | 6.35M |
August 14, 2025 | 2.32 | 2.3 | 2.3 | 2.33 | 2.3 | 6.2M |
August 13, 2025 | 2.35 | 2.32 | 2.32 | 2.36 | 2.32 | 9.53M |
August 12, 2025 | 2.34 | 2.36 | 2.36 | 2.37 | 2.32 | 7.64M |
August 11, 2025 | 2.33 | 2.34 | 2.34 | 2.35 | 2.31 | 9.08M |
August 08, 2025 | 2.37 | 2.34 | 2.34 | 2.39 | 2.33 | 8.86M |
August 07, 2025 | 2.36 | 2.38 | 2.38 | 2.39 | 2.33 | 9.07M |
August 06, 2025 | 2.37 | 2.35 | 2.35 | 2.38 | 2.34 | 9.06M |
August 05, 2025 | 2.34 | 2.38 | 2.38 | 2.41 | 2.34 | 11.18M |
August 04, 2025 | 2.34 | 2.33 | 2.33 | 2.36 | 2.31 | 8.48M |
August 01, 2025 | 2.35 | 2.35 | 2.35 | 2.39 | 2.34 | 6.96M |
July 31, 2025 | 2.4 | 2.35 | 2.35 | 2.4 | 2.33 | 10.08M |
July 30, 2025 | 2.38 | 2.39 | 2.39 | 2.49 | 2.36 | 11.74M |
July 29, 2025 | 2.47 | 2.38 | 2.38 | 2.48 | 2.37 | 13.11M |
July 28, 2025 | 2.48 | 2.46 | 2.46 | 2.52 | 2.42 | 13.57M |
July 25, 2025 | 2.35 | 2.49 | 2.49 | 2.6 | 2.33 | 22.53M |
July 24, 2025 | 2.33 | 2.34 | 2.34 | 2.37 | 2.33 | 10.08M |
July 23, 2025 | 2.34 | 2.34 | 2.34 | 2.37 | 2.32 | 11.03M |
July 22, 2025 | 2.34 | 2.35 | 2.35 | 2.43 | 2.33 | 13.03M |
July 21, 2025 | 2.31 | 2.35 | 2.35 | 2.36 | 2.3 | 9.35M |
July 18, 2025 | 2.36 | 2.3 | 2.3 | 2.36 | 2.29 | 12.99M |
July 17, 2025 | 2.31 | 2.36 | 2.36 | 2.37 | 2.31 | 7.87M |
July 16, 2025 | 2.35 | 2.32 | 2.32 | 2.36 | 2.3 | 13.48M |
July 15, 2025 | 2.37 | 2.35 | 2.35 | 2.4 | 2.32 | 16.25M |
July 14, 2025 | 2.48 | 2.34 | 2.34 | 2.5 | 2.31 | 36.63M |
July 11, 2025 | 2.6 | 2.55 | 2.55 | 2.74 | 2.53 | 37.92M |
July 10, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0 |
July 09, 2025 | 2.58 | 2.52 | 2.52 | 2.6 | 2.51 | 18.05M |
July 08, 2025 | 2.6 | 2.59 | 2.59 | 2.69 | 2.58 | 26.96M |
July 07, 2025 | 2.56 | 2.57 | 2.57 | 2.63 | 2.55 | 9.47M |