1.92
+0.01(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.91 | 1.91 | 1.91 | 1.92 | 1.89 | 16.66M |
| August 15, 2025 | 1.89 | 1.91 | 1.91 | 1.92 | 1.88 | 11.04M |
| August 14, 2025 | 1.93 | 1.9 | 1.9 | 1.94 | 1.89 | 16.67M |
| August 13, 2025 | 1.95 | 1.93 | 1.93 | 1.96 | 1.93 | 15.06M |
| August 12, 2025 | 1.96 | 1.95 | 1.95 | 1.97 | 1.94 | 10M |
| August 11, 2025 | 1.96 | 1.96 | 1.96 | 1.97 | 1.95 | 8.48M |
| August 08, 2025 | 1.97 | 1.96 | 1.96 | 1.97 | 1.95 | 7.65M |
| August 07, 2025 | 1.99 | 1.97 | 1.97 | 1.99 | 1.96 | 8.22M |
| August 06, 2025 | 1.99 | 1.99 | 1.99 | 2 | 1.97 | 9.12M |
| August 05, 2025 | 1.99 | 2 | 2 | 2.01 | 1.98 | 12.51M |
| August 04, 2025 | 1.94 | 1.99 | 1.99 | 1.99 | 1.94 | 12.16M |
| August 01, 2025 | 1.94 | 1.95 | 1.95 | 1.95 | 1.94 | 7.3M |
| July 31, 2025 | 1.95 | 1.94 | 1.94 | 1.95 | 1.93 | 9.27M |
| July 30, 2025 | 1.95 | 1.95 | 1.95 | 1.96 | 1.94 | 7.85M |
| July 29, 2025 | 1.96 | 1.95 | 1.95 | 1.96 | 1.94 | 7.52M |
| July 28, 2025 | 1.96 | 1.96 | 1.96 | 1.97 | 1.95 | 11.08M |
| July 25, 2025 | 1.98 | 1.97 | 1.97 | 1.99 | 1.96 | 14.34M |
| July 24, 2025 | 1.96 | 1.98 | 1.98 | 1.98 | 1.95 | 9.85M |
| July 23, 2025 | 1.95 | 1.96 | 1.96 | 1.97 | 1.94 | 9.29M |
| July 22, 2025 | 1.97 | 1.95 | 1.95 | 1.97 | 1.94 | 13.13M |
| July 21, 2025 | 1.96 | 1.97 | 1.97 | 1.98 | 1.94 | 13.05M |
| July 18, 2025 | 1.98 | 1.97 | 1.97 | 1.98 | 1.96 | 9.77M |
| July 17, 2025 | 1.99 | 1.98 | 1.98 | 1.99 | 1.97 | 12.69M |
| July 16, 2025 | 1.98 | 1.98 | 1.98 | 2 | 1.97 | 14.61M |
| July 15, 2025 | 2 | 1.98 | 1.98 | 2 | 1.98 | 9.66M |
| July 14, 2025 | 2 | 2 | 2 | 2 | 1.98 | 10.5M |
| July 11, 2025 | 2 | 2 | 2 | 2.01 | 1.98 | 11.78M |
| July 10, 2025 | 1.99 | 2 | 2 | 2.01 | 1.99 | 6.51M |
| July 09, 2025 | 2 | 1.99 | 1.99 | 2.01 | 1.99 | 8.67M |
| July 08, 2025 | 1.99 | 2 | 2 | 2.01 | 1.99 | 11.15M |
| July 07, 2025 | 2.02 | 1.99 | 1.99 | 2.02 | 1.99 | 9.13M |
| July 04, 2025 | 2.02 | 2.02 | 2.02 | 2.06 | 2.01 | 13.06M |
| July 03, 2025 | 2.02 | 2.03 | 2.03 | 2.05 | 2.02 | 8.41M |
| July 02, 2025 | 2.04 | 2.01 | 2.01 | 2.04 | 2 | 10.76M |
| July 01, 2025 | 2.06 | 2.04 | 2.04 | 2.06 | 2.02 | 12.55M |
| June 30, 2025 | 2.04 | 2.06 | 2.06 | 2.08 | 2.03 | 13.09M |
| June 27, 2025 | 2 | 2.01 | 2.01 | 2.02 | 1.99 | 12.14M |
| June 26, 2025 | 2 | 2 | 2 | 2 | 1.98 | 11.09M |
| June 25, 2025 | 1.99 | 2 | 2 | 2.02 | 1.99 | 13.09M |
| June 24, 2025 | 2 | 1.99 | 1.99 | 2.02 | 1.99 | 15.01M |
| June 23, 2025 | 1.97 | 2 | 2 | 2 | 1.95 | 9.76M |
| June 20, 2025 | 2.07 | 2 | 2 | 2.07 | 1.98 | 17.63M |
| June 19, 2025 | 2.11 | 2.08 | 2.08 | 2.13 | 2.05 | 8.21M |
| June 18, 2025 | 2.14 | 2.12 | 2.12 | 2.14 | 2.1 | 5.53M |
| June 17, 2025 | 2.14 | 2.14 | 2.14 | 2.16 | 2.13 | 5.48M |
| June 16, 2025 | 2.14 | 2.15 | 2.15 | 2.16 | 2.12 | 6.11M |
| June 13, 2025 | 2.18 | 2.14 | 2.14 | 2.19 | 2.13 | 10.16M |
| June 12, 2025 | 2.19 | 2.19 | 2.19 | 2.23 | 2.17 | 8.87M |
| June 11, 2025 | 2.16 | 2.19 | 2.19 | 2.2 | 2.15 | 7.47M |
| June 10, 2025 | 2.2 | 2.16 | 2.16 | 2.24 | 2.13 | 16.74M |
| June 09, 2025 | 2.17 | 2.21 | 2.21 | 2.22 | 2.17 | 10.84M |
| June 06, 2025 | 2.15 | 2.17 | 2.17 | 2.19 | 2.13 | 14.54M |
| June 05, 2025 | 2.12 | 2.19 | 2.19 | 2.23 | 2.12 | 25.16M |
| June 04, 2025 | 2.11 | 2.12 | 2.12 | 2.15 | 2.1 | 5.74M |
| June 03, 2025 | 2.1 | 2.12 | 2.12 | 2.15 | 2.08 | 7.45M |
| May 30, 2025 | 2.09 | 2.11 | 2.11 | 2.16 | 2.08 | 7.31M |
| May 29, 2025 | 2.08 | 2.1 | 2.1 | 2.1 | 2.05 | 9.06M |
| May 28, 2025 | 2.1 | 2.09 | 2.09 | 2.11 | 2.06 | 9.41M |
| May 27, 2025 | 2.12 | 2.1 | 2.1 | 2.15 | 2.09 | 11.15M |
| May 26, 2025 | 2.16 | 2.12 | 2.12 | 2.21 | 2.09 | 19.44M |