2.68
+0.17(+6.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.54 | 2.68 | 2.68 | 2.72 | 2.5 | 2.32B |
| August 15, 2025 | 2.47 | 2.51 | 2.51 | 2.55 | 2.47 | 1.12B |
| August 14, 2025 | 2.51 | 2.5 | 2.5 | 2.54 | 2.49 | 1.09B |
| August 13, 2025 | 2.51 | 2.51 | 2.51 | 2.53 | 2.49 | 928.45M |
| August 12, 2025 | 2.55 | 2.51 | 2.51 | 2.56 | 2.5 | 1.02B |
| August 11, 2025 | 2.62 | 2.57 | 2.57 | 2.64 | 2.56 | 1.12B |
| August 08, 2025 | 2.56 | 2.58 | 2.58 | 2.61 | 2.53 | 1.27B |
| August 07, 2025 | 2.54 | 2.62 | 2.62 | 2.67 | 2.43 | 2.18B |
| August 06, 2025 | 2.59 | 2.53 | 2.53 | 2.61 | 2.51 | 1.24B |
| August 05, 2025 | 2.5 | 2.59 | 2.59 | 2.62 | 2.5 | 1.55B |
| August 04, 2025 | 2.49 | 2.51 | 2.51 | 2.56 | 2.47 | 1.28B |
| August 01, 2025 | 2.61 | 2.53 | 2.53 | 2.66 | 2.52 | 2.15B |
| July 31, 2025 | 2.89 | 2.69 | 2.69 | 2.9 | 2.67 | 3.13B |
| July 30, 2025 | 2.75 | 2.92 | 2.92 | 2.92 | 2.66 | 3.62B |
| July 29, 2025 | 2.51 | 2.65 | 2.65 | 2.71 | 2.48 | 2.38B |
| July 28, 2025 | 2.5 | 2.52 | 2.52 | 2.58 | 2.47 | 2.12B |
| July 25, 2025 | 2.59 | 2.47 | 2.47 | 2.64 | 2.43 | 3.34B |
| July 24, 2025 | 2.24 | 2.52 | 2.52 | 2.52 | 2.22 | 2.69B |
| July 23, 2025 | 2.19 | 2.29 | 2.29 | 2.41 | 2.17 | 2.73B |
| July 22, 2025 | 2.19 | 2.19 | 2.19 | 2.23 | 2.16 | 1.35B |
| July 21, 2025 | 2.15 | 2.2 | 2.2 | 2.25 | 2.15 | 1.93B |
| July 18, 2025 | 2.02 | 2.14 | 2.14 | 2.2 | 2.01 | 2.16B |
| July 17, 2025 | 1.99 | 2.01 | 2.01 | 2.04 | 1.97 | 904.22M |
| July 16, 2025 | 2.03 | 2 | 2 | 2.05 | 1.98 | 1.05B |
| July 15, 2025 | 2.12 | 2.03 | 2.03 | 2.16 | 2.01 | 1.72B |
| July 14, 2025 | 2.2 | 2.12 | 2.12 | 2.29 | 2.1 | 2.9B |
| July 11, 2025 | 1.99 | 2.09 | 2.09 | 2.09 | 1.97 | 1.4B |
| July 10, 2025 | 1.86 | 1.9 | 1.9 | 1.94 | 1.84 | 1.26B |
| July 09, 2025 | 1.85 | 1.82 | 1.82 | 1.86 | 1.81 | 401.4M |
| July 08, 2025 | 1.8 | 1.84 | 1.84 | 1.85 | 1.79 | 548.87M |
| July 07, 2025 | 1.81 | 1.8 | 1.8 | 1.82 | 1.79 | 226.98M |
| July 04, 2025 | 1.82 | 1.81 | 1.81 | 1.85 | 1.81 | 353.83M |
| July 03, 2025 | 1.82 | 1.82 | 1.82 | 1.83 | 1.79 | 384.82M |
| July 02, 2025 | 1.79 | 1.83 | 1.83 | 1.84 | 1.78 | 584.24M |
| July 01, 2025 | 1.79 | 1.79 | 1.79 | 1.8 | 1.77 | 229.98M |
| June 30, 2025 | 1.78 | 1.79 | 1.79 | 1.8 | 1.77 | 274.53M |
| June 27, 2025 | 1.78 | 1.77 | 1.77 | 1.82 | 1.77 | 364.33M |
| June 26, 2025 | 1.79 | 1.77 | 1.77 | 1.8 | 1.77 | 212.47M |
| June 25, 2025 | 1.77 | 1.79 | 1.79 | 1.8 | 1.76 | 329.66M |
| June 24, 2025 | 1.75 | 1.77 | 1.77 | 1.77 | 1.74 | 222.73M |
| June 23, 2025 | 1.73 | 1.75 | 1.75 | 1.76 | 1.73 | 200.61M |
| June 20, 2025 | 1.75 | 1.74 | 1.74 | 1.76 | 1.73 | 222.91M |
| June 19, 2025 | 1.77 | 1.74 | 1.74 | 1.78 | 1.74 | 297.81M |
| June 18, 2025 | 1.81 | 1.77 | 1.77 | 1.81 | 1.77 | 260.94M |
| June 17, 2025 | 1.82 | 1.81 | 1.81 | 1.83 | 1.8 | 268.02M |
| June 16, 2025 | 1.81 | 1.82 | 1.82 | 1.85 | 1.8 | 331.08M |
| June 13, 2025 | 1.84 | 1.81 | 1.81 | 1.85 | 1.8 | 402.75M |
| June 12, 2025 | 1.82 | 1.84 | 1.84 | 1.87 | 1.81 | 631.42M |
| June 11, 2025 | 1.77 | 1.83 | 1.83 | 1.86 | 1.76 | 754.44M |
| June 10, 2025 | 1.79 | 1.77 | 1.77 | 1.79 | 1.76 | 277.25M |
| June 09, 2025 | 1.76 | 1.79 | 1.79 | 1.8 | 1.76 | 451.66M |
| June 06, 2025 | 1.75 | 1.75 | 1.75 | 1.76 | 1.74 | 161.02M |
| June 05, 2025 | 1.76 | 1.75 | 1.75 | 1.77 | 1.74 | 216.7M |
| June 04, 2025 | 1.73 | 1.76 | 1.76 | 1.77 | 1.73 | 287.26M |
| June 03, 2025 | 1.74 | 1.73 | 1.73 | 1.75 | 1.73 | 177.06M |
| May 30, 2025 | 1.75 | 1.74 | 1.74 | 1.76 | 1.73 | 145.11M |
| May 29, 2025 | 1.74 | 1.75 | 1.75 | 1.76 | 1.73 | 169.98M |
| May 28, 2025 | 1.75 | 1.74 | 1.74 | 1.76 | 1.73 | 151.21M |
| May 27, 2025 | 1.76 | 1.75 | 1.75 | 1.76 | 1.74 | 113.68M |
| May 26, 2025 | 1.75 | 1.75 | 1.75 | 1.76 | 1.74 | 156.27M |