2.84
-0.01(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.84 | 2.84 | 2.84 | 2.87 | 2.82 | 17.47M |
| September 25, 2025 | 2.89 | 2.85 | 2.85 | 2.9 | 2.84 | 21.63M |
| September 24, 2025 | 2.87 | 2.9 | 2.9 | 2.9 | 2.86 | 19.27M |
| September 23, 2025 | 2.92 | 2.87 | 2.87 | 2.93 | 2.83 | 33.84M |
| September 22, 2025 | 2.95 | 2.93 | 2.93 | 2.95 | 2.92 | 17.71M |
| September 19, 2025 | 2.97 | 2.95 | 2.95 | 2.97 | 2.93 | 23.44M |
| September 18, 2025 | 3.02 | 2.97 | 2.97 | 3.05 | 2.95 | 42.19M |
| September 17, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3.01 | 30.17M |
| September 16, 2025 | 3.01 | 3.06 | 3.06 | 3.07 | 3 | 48.86M |
| September 15, 2025 | 3 | 3.02 | 3.02 | 3.05 | 2.98 | 36.39M |
| September 12, 2025 | 2.94 | 3.01 | 3.01 | 3.07 | 2.94 | 65.39M |
| September 11, 2025 | 2.94 | 2.95 | 2.95 | 2.95 | 2.92 | 20.38M |
| September 10, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.93 | 18.16M |
| September 09, 2025 | 2.96 | 2.95 | 2.95 | 2.99 | 2.94 | 27.08M |
| September 08, 2025 | 2.95 | 2.97 | 2.97 | 2.97 | 2.94 | 22.25M |
| September 05, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | 24.98M |
| September 04, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.93 | 23.95M |
| September 03, 2025 | 2.97 | 2.95 | 2.95 | 2.98 | 2.94 | 23.06M |
| September 02, 2025 | 2.99 | 2.97 | 2.97 | 3.01 | 2.96 | 29.75M |
| September 01, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.96 | 26.18M |
| August 29, 2025 | 2.98 | 2.98 | 2.98 | 3.01 | 2.96 | 20.37M |
| August 28, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.96 | 34.28M |
| August 27, 2025 | 3.05 | 3.01 | 3.01 | 3.08 | 3 | 46.95M |
| August 26, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.04 | 35.94M |
| August 25, 2025 | 3.08 | 3.06 | 3.06 | 3.08 | 3.04 | 36.99M |
| August 22, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 3.02 | 31.76M |
| August 21, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3.05 | 52.08M |
| August 20, 2025 | 2.98 | 3.11 | 3.11 | 3.14 | 2.97 | 101.6M |
| August 19, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.96 | 30.71M |
| August 18, 2025 | 2.97 | 2.98 | 2.98 | 3.02 | 2.95 | 37.67M |
| August 15, 2025 | 2.95 | 2.97 | 2.97 | 2.98 | 2.94 | 30.16M |
| August 14, 2025 | 3.02 | 2.96 | 2.96 | 3.02 | 2.94 | 53.66M |
| August 13, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.01 | 30.07M |
| August 12, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.02 | 27.69M |
| August 11, 2025 | 3 | 3.03 | 3.03 | 3.05 | 2.99 | 32.42M |
| August 08, 2025 | 3.04 | 3.04 | 3.04 | 3.06 | 3.03 | 25.2M |
| August 07, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.04 | 27.5M |
| August 06, 2025 | 3.06 | 3.07 | 3.07 | 3.08 | 3.03 | 26.52M |
| August 05, 2025 | 3.05 | 3.06 | 3.06 | 3.08 | 3.03 | 23.21M |
| August 04, 2025 | 3.05 | 3.04 | 3.04 | 3.05 | 3.01 | 19.58M |
| August 01, 2025 | 3.04 | 3.05 | 3.05 | 3.07 | 3.04 | 18.9M |
| July 31, 2025 | 3.11 | 3.06 | 3.06 | 3.11 | 3.05 | 33.81M |
| July 30, 2025 | 3.13 | 3.11 | 3.11 | 3.14 | 3.1 | 24.82M |
| July 29, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.1 | 25.49M |
| July 28, 2025 | 3.13 | 3.14 | 3.14 | 3.15 | 3.11 | 23.44M |
| July 25, 2025 | 3.18 | 3.14 | 3.14 | 3.19 | 3.13 | 38.26M |
| July 24, 2025 | 3.15 | 3.18 | 3.18 | 3.18 | 3.14 | 38.82M |
| July 23, 2025 | 3.16 | 3.15 | 3.15 | 3.19 | 3.15 | 37.86M |
| July 22, 2025 | 3.17 | 3.16 | 3.16 | 3.17 | 3.13 | 30.33M |
| July 21, 2025 | 3.12 | 3.18 | 3.18 | 3.18 | 3.12 | 37.6M |
| July 18, 2025 | 3.12 | 3.13 | 3.13 | 3.14 | 3.11 | 20.86M |
| July 17, 2025 | 3.12 | 3.13 | 3.13 | 3.14 | 3.12 | 25.24M |
| July 16, 2025 | 3.12 | 3.14 | 3.14 | 3.15 | 3.1 | 25.93M |
| July 15, 2025 | 3.19 | 3.12 | 3.12 | 3.2 | 3.1 | 70.92M |
| July 14, 2025 | 3.27 | 3.23 | 3.23 | 3.28 | 3.21 | 48.05M |
| July 11, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.24 | 40.19M |
| July 10, 2025 | 3.28 | 3.29 | 3.29 | 3.31 | 3.24 | 54.84M |
| July 09, 2025 | 3.26 | 3.28 | 3.28 | 3.35 | 3.25 | 60.88M |
| July 08, 2025 | 3.23 | 3.26 | 3.26 | 3.27 | 3.21 | 42.91M |
| July 07, 2025 | 3.2 | 3.23 | 3.23 | 3.25 | 3.18 | 28.03M |