2.07
-0.08(-3.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.12 | 2.07 | 2.07 | 2.16 | 2.07 | 190.29M |
| September 25, 2025 | 2.21 | 2.15 | 2.15 | 2.26 | 2.14 | 233.83M |
| September 24, 2025 | 2.26 | 2.2 | 2.2 | 2.39 | 2.2 | 331.52M |
| September 23, 2025 | 2.49 | 2.43 | 2.43 | 2.56 | 2.43 | 258.04M |
| September 22, 2025 | 2.7 | 2.7 | 2.7 | 2.99 | 2.69 | 488.62M |
| September 19, 2025 | 3.17 | 2.99 | 2.99 | 3.17 | 2.86 | 601.26M |
| September 18, 2025 | 2.73 | 2.88 | 2.88 | 2.88 | 2.72 | 98.2M |
| September 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.44 | 342.57M |
| September 16, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.36 | 74.44M |
| September 15, 2025 | 2.09 | 2.16 | 2.16 | 2.16 | 2.06 | 137.82M |
| September 12, 2025 | 1.79 | 1.96 | 1.96 | 1.96 | 1.79 | 139.07M |
| September 11, 2025 | 1.78 | 1.78 | 1.78 | 1.79 | 1.74 | 38.91M |
| September 10, 2025 | 1.76 | 1.79 | 1.79 | 1.8 | 1.74 | 50.26M |
| September 09, 2025 | 1.73 | 1.75 | 1.75 | 1.78 | 1.72 | 54.06M |
| September 08, 2025 | 1.71 | 1.73 | 1.73 | 1.77 | 1.71 | 39.68M |
| September 05, 2025 | 1.69 | 1.71 | 1.71 | 1.71 | 1.65 | 36.24M |
| September 04, 2025 | 1.7 | 1.69 | 1.69 | 1.72 | 1.68 | 34.58M |
| September 03, 2025 | 1.73 | 1.7 | 1.7 | 1.76 | 1.7 | 35.25M |
| September 02, 2025 | 1.7 | 1.73 | 1.73 | 1.74 | 1.68 | 49.72M |
| September 01, 2025 | 1.68 | 1.69 | 1.69 | 1.71 | 1.66 | 37.28M |
| August 29, 2025 | 1.72 | 1.68 | 1.68 | 1.74 | 1.67 | 39.22M |
| August 28, 2025 | 1.72 | 1.71 | 1.71 | 1.75 | 1.67 | 39.76M |
| August 27, 2025 | 1.77 | 1.72 | 1.72 | 1.78 | 1.71 | 44.21M |
| August 26, 2025 | 1.78 | 1.78 | 1.78 | 1.79 | 1.75 | 32.31M |
| August 25, 2025 | 1.74 | 1.78 | 1.78 | 1.81 | 1.73 | 64.24M |
| August 22, 2025 | 1.73 | 1.73 | 1.73 | 1.74 | 1.7 | 32.35M |
| August 21, 2025 | 1.73 | 1.73 | 1.73 | 1.74 | 1.71 | 27.41M |
| August 20, 2025 | 1.71 | 1.73 | 1.73 | 1.73 | 1.69 | 28.19M |
| August 19, 2025 | 1.69 | 1.71 | 1.71 | 1.73 | 1.69 | 35M |
| August 18, 2025 | 1.69 | 1.69 | 1.69 | 1.71 | 1.67 | 31.93M |
| August 15, 2025 | 1.66 | 1.68 | 1.68 | 1.71 | 1.66 | 28.44M |
| August 14, 2025 | 1.71 | 1.67 | 1.67 | 1.73 | 1.66 | 32.39M |
| August 13, 2025 | 1.71 | 1.7 | 1.7 | 1.73 | 1.7 | 21.5M |
| August 12, 2025 | 1.7 | 1.71 | 1.71 | 1.73 | 1.7 | 21.26M |
| August 11, 2025 | 1.67 | 1.7 | 1.7 | 1.71 | 1.67 | 30.54M |
| August 08, 2025 | 1.67 | 1.67 | 1.67 | 1.69 | 1.66 | 20.99M |
| August 07, 2025 | 1.68 | 1.67 | 1.67 | 1.68 | 1.66 | 16.67M |
| August 06, 2025 | 1.68 | 1.68 | 1.68 | 1.69 | 1.65 | 21.41M |
| August 05, 2025 | 1.67 | 1.68 | 1.68 | 1.7 | 1.66 | 23.21M |
| August 04, 2025 | 1.67 | 1.67 | 1.67 | 1.68 | 1.65 | 19.54M |
| August 01, 2025 | 1.68 | 1.67 | 1.67 | 1.69 | 1.67 | 20.43M |
| July 31, 2025 | 1.72 | 1.68 | 1.68 | 1.73 | 1.67 | 29.83M |
| July 30, 2025 | 1.75 | 1.73 | 1.73 | 1.77 | 1.72 | 23.85M |
| July 29, 2025 | 1.74 | 1.75 | 1.75 | 1.75 | 1.72 | 27.43M |
| July 28, 2025 | 1.75 | 1.74 | 1.74 | 1.76 | 1.71 | 26.09M |
| July 25, 2025 | 1.78 | 1.75 | 1.75 | 1.78 | 1.74 | 26.98M |
| July 24, 2025 | 1.72 | 1.77 | 1.77 | 1.77 | 1.71 | 31.42M |
| July 23, 2025 | 1.72 | 1.73 | 1.73 | 1.76 | 1.71 | 43.29M |
| July 22, 2025 | 1.72 | 1.72 | 1.72 | 1.73 | 1.68 | 22.43M |
| July 21, 2025 | 1.67 | 1.71 | 1.71 | 1.73 | 1.67 | 26.37M |
| July 18, 2025 | 1.69 | 1.67 | 1.67 | 1.7 | 1.67 | 14.5M |
| July 17, 2025 | 1.71 | 1.7 | 1.69 | 1.72 | 1.68 | 16.55M |
| July 16, 2025 | 1.72 | 1.71 | 1.71 | 1.74 | 1.7 | 18.82M |
| July 15, 2025 | 1.73 | 1.72 | 1.72 | 1.74 | 1.68 | 36.89M |
| July 14, 2025 | 1.78 | 1.73 | 1.73 | 1.78 | 1.72 | 29.74M |
| July 11, 2025 | 1.76 | 1.78 | 1.78 | 1.79 | 1.75 | 39.05M |
| July 10, 2025 | 1.7 | 1.76 | 1.76 | 1.77 | 1.69 | 45.51M |
| July 09, 2025 | 1.69 | 1.7 | 1.7 | 1.7 | 1.68 | 18.85M |
| July 08, 2025 | 1.68 | 1.69 | 1.69 | 1.69 | 1.66 | 24.51M |
| July 07, 2025 | 1.65 | 1.68 | 1.68 | 1.69 | 1.64 | 34.9M |