0.95
-0.05(-5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1.1 | 1 | 1 | 1.1 | 1 | 81.54M |
| September 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 19.2M |
| September 25, 2025 | 1 | 1 | 1 | 1 | 0.98 | 17.44M |
| September 24, 2025 | 0.89 | 0.95 | 0.95 | 0.95 | 0.89 | 29.72M |
| September 23, 2025 | 0.92 | 0.9 | 0.9 | 0.93 | 0.88 | 24.21M |
| September 22, 2025 | 0.92 | 0.91 | 0.91 | 0.94 | 0.89 | 22.34M |
| September 19, 2025 | 0.94 | 0.92 | 0.92 | 0.95 | 0.91 | 25.77M |
| September 18, 2025 | 0.94 | 0.95 | 0.95 | 0.97 | 0.93 | 29.44M |
| September 17, 2025 | 0.94 | 0.93 | 0.93 | 0.95 | 0.92 | 20.77M |
| September 16, 2025 | 0.91 | 0.94 | 0.94 | 0.94 | 0.9 | 40.99M |
| September 15, 2025 | 0.99 | 0.95 | 0.95 | 1 | 0.95 | 39.22M |
| September 12, 2025 | 1 | 1 | 1 | 1.01 | 0.99 | 31.07M |
| September 11, 2025 | 0.98 | 0.97 | 0.97 | 0.99 | 0.95 | 27.28M |
| September 10, 2025 | 0.93 | 0.99 | 0.99 | 1 | 0.93 | 35.85M |
| September 09, 2025 | 0.97 | 0.95 | 0.95 | 0.99 | 0.95 | 46.07M |
| September 08, 2025 | 1 | 1 | 1 | 1.02 | 0.98 | 30.62M |
| September 05, 2025 | 1.03 | 1.02 | 1.02 | 1.04 | 1 | 35.08M |
| September 04, 2025 | 1.06 | 1.04 | 1.04 | 1.09 | 1.02 | 34.37M |
| September 03, 2025 | 1.05 | 1.06 | 1.06 | 1.13 | 1.04 | 53.88M |
| September 02, 2025 | 0.99 | 1.09 | 1.09 | 1.09 | 0.99 | 72.83M |
| September 01, 2025 | 1.04 | 1.04 | 1.04 | 1.07 | 1.04 | 24.25M |
| August 29, 2025 | 1.14 | 1.09 | 1.09 | 1.14 | 1.09 | 46.68M |
| August 28, 2025 | 1.11 | 1.15 | 1.15 | 1.17 | 1.11 | 99.69M |
| August 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.05 | 148.79M |
| August 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.88M |
| August 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 5.19M |
| August 22, 2025 | 1 | 1.01 | 1.01 | 1.01 | 0.98 | 24.8M |
| August 21, 2025 | 0.91 | 0.96 | 0.96 | 0.96 | 0.91 | 43.67M |
| August 20, 2025 | 0.91 | 0.91 | 0.91 | 0.95 | 0.88 | 45.22M |
| August 19, 2025 | 0.95 | 0.93 | 0.93 | 0.97 | 0.93 | 53.99M |
| August 18, 2025 | 0.89 | 0.98 | 0.98 | 0.99 | 0.89 | 78.61M |
| August 15, 2025 | 0.94 | 0.94 | 0.94 | 0.96 | 0.94 | 23.17M |
| August 14, 2025 | 1.02 | 0.99 | 0.99 | 1.04 | 0.99 | 57.56M |
| August 13, 2025 | 1.07 | 1.04 | 1.04 | 1.08 | 1.03 | 76.64M |
| August 12, 2025 | 1.11 | 1.08 | 1.08 | 1.12 | 1.08 | 54.6M |
| August 11, 2025 | 1.07 | 1.07 | 1.07 | 1.1 | 1.07 | 83.16M |
| August 08, 2025 | 1.09 | 1.13 | 1.13 | 1.19 | 1.09 | 98.84M |
| August 07, 2025 | 1.07 | 1.13 | 1.13 | 1.13 | 1.06 | 80.99M |
| August 06, 2025 | 1.09 | 1.08 | 1.08 | 1.12 | 1.07 | 108.45M |
| August 05, 2025 | 1.12 | 1.13 | 1.13 | 1.2 | 1.12 | 136.21M |
| August 04, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.34M |
| August 01, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 16.88M |
| July 31, 2025 | 1.19 | 1.31 | 1.31 | 1.31 | 1.19 | 161.46M |
| July 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.15M |
| July 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 949,700 |
| July 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.02M |
| July 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.54M |
| July 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.18M |
| July 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.38M |
| July 22, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 2.86M |
| July 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.39M |
| July 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.53M |
| July 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.52M |
| July 16, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 936,000 |
| July 15, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.39M |
| July 14, 2025 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 4.35M |
| July 11, 2025 | 2.43 | 2.42 | 2.42 | 2.45 | 2.41 | 16.19M |
| July 10, 2025 | 2.45 | 2.43 | 2.43 | 2.45 | 2.39 | 18.93M |
| July 09, 2025 | 2.47 | 2.46 | 2.46 | 2.5 | 2.44 | 21.2M |
| July 08, 2025 | 2.44 | 2.46 | 2.46 | 2.47 | 2.43 | 15.91M |