2.71
+0.25(+10.16%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.46 | 2.71 | 2.71 | 2.71 | 2.44 | 176.88M |
September 25, 2025 | 2.5 | 2.46 | 2.46 | 2.5 | 2.44 | 30.37M |
September 24, 2025 | 2.47 | 2.49 | 2.49 | 2.5 | 2.43 | 37.03M |
September 23, 2025 | 2.53 | 2.47 | 2.47 | 2.54 | 2.43 | 56.3M |
September 22, 2025 | 2.55 | 2.52 | 2.52 | 2.56 | 2.49 | 51.57M |
September 19, 2025 | 2.62 | 2.54 | 2.54 | 2.64 | 2.53 | 86.81M |
September 18, 2025 | 2.64 | 2.65 | 2.65 | 2.72 | 2.62 | 115.9M |
September 17, 2025 | 2.64 | 2.63 | 2.63 | 2.66 | 2.59 | 93M |
September 16, 2025 | 2.56 | 2.64 | 2.64 | 2.66 | 2.56 | 114.76M |
September 15, 2025 | 2.65 | 2.61 | 2.61 | 2.74 | 2.61 | 234.84M |
September 12, 2025 | 2.38 | 2.62 | 2.62 | 2.62 | 2.36 | 153.4M |
September 11, 2025 | 2.35 | 2.38 | 2.38 | 2.38 | 2.32 | 31.9M |
September 10, 2025 | 2.36 | 2.35 | 2.35 | 2.36 | 2.34 | 22.04M |
September 09, 2025 | 2.36 | 2.35 | 2.35 | 2.37 | 2.34 | 25.49M |
September 08, 2025 | 2.36 | 2.36 | 2.36 | 2.38 | 2.34 | 30.61M |
September 05, 2025 | 2.33 | 2.36 | 2.36 | 2.37 | 2.32 | 31.7M |
September 04, 2025 | 2.32 | 2.33 | 2.33 | 2.35 | 2.31 | 32.36M |
September 03, 2025 | 2.37 | 2.32 | 2.32 | 2.38 | 2.32 | 38.63M |
September 02, 2025 | 2.36 | 2.37 | 2.37 | 2.37 | 2.34 | 37.77M |
September 01, 2025 | 2.35 | 2.35 | 2.35 | 2.38 | 2.33 | 37.73M |
August 29, 2025 | 2.38 | 2.36 | 2.36 | 2.39 | 2.35 | 36.79M |
August 28, 2025 | 2.4 | 2.39 | 2.39 | 2.42 | 2.32 | 72.6M |
August 27, 2025 | 2.47 | 2.4 | 2.4 | 2.48 | 2.4 | 61.95M |
August 26, 2025 | 2.47 | 2.47 | 2.47 | 2.49 | 2.43 | 57.42M |
August 25, 2025 | 2.44 | 2.46 | 2.46 | 2.49 | 2.43 | 59.16M |
August 22, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.4 | 43.28M |
August 21, 2025 | 2.45 | 2.43 | 2.43 | 2.45 | 2.42 | 37.89M |
August 20, 2025 | 2.41 | 2.44 | 2.44 | 2.44 | 2.4 | 43.29M |
August 19, 2025 | 2.42 | 2.41 | 2.41 | 2.43 | 2.4 | 33.41M |
August 18, 2025 | 2.43 | 2.42 | 2.42 | 2.44 | 2.41 | 45.92M |
August 15, 2025 | 2.42 | 2.42 | 2.42 | 2.45 | 2.41 | 39.76M |
August 14, 2025 | 2.46 | 2.42 | 2.42 | 2.47 | 2.42 | 32.45M |
August 13, 2025 | 2.48 | 2.47 | 2.47 | 2.49 | 2.45 | 36.29M |
August 12, 2025 | 2.5 | 2.48 | 2.48 | 2.53 | 2.47 | 37.67M |
August 11, 2025 | 2.45 | 2.48 | 2.48 | 2.5 | 2.43 | 51.66M |
August 08, 2025 | 2.41 | 2.44 | 2.44 | 2.45 | 2.4 | 44.93M |
August 07, 2025 | 2.43 | 2.41 | 2.41 | 2.44 | 2.4 | 37.89M |
August 06, 2025 | 2.39 | 2.44 | 2.44 | 2.44 | 2.38 | 47.52M |
August 05, 2025 | 2.37 | 2.39 | 2.39 | 2.4 | 2.37 | 35.71M |
August 04, 2025 | 2.35 | 2.37 | 2.37 | 2.38 | 2.34 | 34.5M |
August 01, 2025 | 2.35 | 2.36 | 2.36 | 2.37 | 2.34 | 34.54M |
July 31, 2025 | 2.42 | 2.35 | 2.35 | 2.42 | 2.35 | 69.85M |
July 30, 2025 | 2.43 | 2.42 | 2.42 | 2.45 | 2.41 | 55.92M |
July 29, 2025 | 2.43 | 2.44 | 2.44 | 2.48 | 2.41 | 106.95M |
July 28, 2025 | 2.44 | 2.43 | 2.43 | 2.49 | 2.4 | 185.81M |
July 25, 2025 | 2.71 | 2.63 | 2.63 | 2.72 | 2.63 | 51.93M |
July 24, 2025 | 2.68 | 2.71 | 2.71 | 2.76 | 2.66 | 71.68M |
July 23, 2025 | 2.82 | 2.71 | 2.71 | 2.83 | 2.69 | 105.81M |
July 22, 2025 | 2.63 | 2.78 | 2.78 | 2.82 | 2.63 | 145.22M |
July 21, 2025 | 2.5 | 2.63 | 2.63 | 2.7 | 2.5 | 69.7M |
July 18, 2025 | 2.49 | 2.49 | 2.49 | 2.51 | 2.48 | 26.24M |
July 17, 2025 | 2.5 | 2.48 | 2.48 | 2.51 | 2.47 | 27.29M |
July 16, 2025 | 2.5 | 2.5 | 2.5 | 2.51 | 2.48 | 21.55M |
July 15, 2025 | 2.55 | 2.5 | 2.5 | 2.55 | 2.48 | 30.75M |
July 14, 2025 | 2.55 | 2.54 | 2.54 | 2.59 | 2.53 | 30.92M |
July 11, 2025 | 2.51 | 2.54 | 2.54 | 2.55 | 2.5 | 45.76M |
July 10, 2025 | 2.48 | 2.51 | 2.51 | 2.52 | 2.47 | 29.65M |
July 09, 2025 | 2.5 | 2.49 | 2.49 | 2.53 | 2.48 | 27.06M |
July 08, 2025 | 2.48 | 2.5 | 2.5 | 2.5 | 2.46 | 29.44M |
July 07, 2025 | 2.46 | 2.47 | 2.47 | 2.48 | 2.44 | 23.02M |