2.05
+0.04(+1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 2.01 | 2.05 | 2.05 | 2.05 | 1.97 | 18.98M |
| September 26, 2025 | 2.02 | 2.01 | 2.01 | 2.05 | 1.99 | 13.41M |
| September 25, 2025 | 2.04 | 2.02 | 2.02 | 2.07 | 2.02 | 15.93M |
| September 24, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2 | 19.45M |
| September 23, 2025 | 2.11 | 2.03 | 2.03 | 2.11 | 1.99 | 30.87M |
| September 22, 2025 | 2.13 | 2.11 | 2.11 | 2.13 | 2.06 | 21.97M |
| September 19, 2025 | 2.18 | 2.12 | 2.12 | 2.23 | 2.11 | 28.76M |
| September 18, 2025 | 2.21 | 2.17 | 2.17 | 2.25 | 2.14 | 35.63M |
| September 17, 2025 | 2.22 | 2.22 | 2.22 | 2.23 | 2.16 | 30M |
| September 16, 2025 | 2.14 | 2.22 | 2.22 | 2.22 | 2.14 | 53.55M |
| September 15, 2025 | 2.08 | 2.15 | 2.15 | 2.15 | 2.06 | 47.32M |
| September 12, 2025 | 2.03 | 2.1 | 2.1 | 2.17 | 2.02 | 44.02M |
| September 11, 2025 | 2.01 | 2.02 | 2.02 | 2.03 | 1.98 | 16.37M |
| September 10, 2025 | 2.01 | 2.01 | 2.01 | 2.02 | 1.98 | 14.19M |
| September 09, 2025 | 2.03 | 2.01 | 2.01 | 2.05 | 2 | 20.4M |
| September 08, 2025 | 2 | 2.03 | 2.03 | 2.05 | 1.99 | 18.75M |
| September 05, 2025 | 1.98 | 2 | 2 | 2.01 | 1.95 | 17.87M |
| September 04, 2025 | 1.99 | 1.98 | 1.98 | 2 | 1.97 | 18.26M |
| September 03, 2025 | 2.05 | 1.99 | 1.99 | 2.07 | 1.98 | 25.99M |
| September 02, 2025 | 2.08 | 2.05 | 2.05 | 2.08 | 2.03 | 26.7M |
| September 01, 2025 | 2.08 | 2.08 | 2.08 | 2.11 | 2.04 | 21.97M |
| August 29, 2025 | 2.07 | 2.07 | 2.07 | 2.12 | 2.06 | 16.31M |
| August 28, 2025 | 2.05 | 2.08 | 2.08 | 2.09 | 2.03 | 25.22M |
| August 27, 2025 | 2.14 | 2.07 | 2.07 | 2.14 | 2.07 | 31.46M |
| August 26, 2025 | 2.15 | 2.14 | 2.14 | 2.16 | 2.1 | 24.71M |
| August 25, 2025 | 2.09 | 2.15 | 2.15 | 2.19 | 2.08 | 39.27M |
| August 22, 2025 | 2.12 | 2.1 | 2.1 | 2.13 | 2.07 | 24.85M |
| August 21, 2025 | 2.09 | 2.12 | 2.12 | 2.14 | 2.08 | 38.56M |
| August 20, 2025 | 2.07 | 2.09 | 2.09 | 2.11 | 2.06 | 19.84M |
| August 19, 2025 | 2.07 | 2.08 | 2.08 | 2.1 | 2.06 | 26.3M |
| August 18, 2025 | 2.1 | 2.08 | 2.08 | 2.12 | 2.07 | 39.89M |
| August 15, 2025 | 2.05 | 2.11 | 2.11 | 2.13 | 2.05 | 41.56M |
| August 14, 2025 | 2.18 | 2.06 | 2.06 | 2.19 | 2.06 | 75.95M |
| August 13, 2025 | 2.11 | 2.2 | 2.2 | 2.31 | 2.1 | 103.66M |
| August 12, 2025 | 2.12 | 2.1 | 2.1 | 2.13 | 2.09 | 18.63M |
| August 11, 2025 | 2.09 | 2.11 | 2.11 | 2.14 | 2.09 | 19.74M |
| August 08, 2025 | 2.07 | 2.09 | 2.09 | 2.1 | 2.04 | 20.64M |
| August 07, 2025 | 2.12 | 2.06 | 2.06 | 2.13 | 2.02 | 26.53M |
| August 06, 2025 | 2.08 | 2.11 | 2.11 | 2.13 | 2.05 | 21.65M |
| August 05, 2025 | 2.08 | 2.08 | 2.08 | 2.11 | 2.05 | 21.34M |
| August 04, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2 | 18.69M |
| August 01, 2025 | 2.04 | 2.04 | 2.04 | 2.08 | 2.03 | 19.39M |
| July 31, 2025 | 2.14 | 2.05 | 2.05 | 2.15 | 2.03 | 31.67M |
| July 30, 2025 | 2.11 | 2.15 | 2.15 | 2.19 | 2.11 | 36.35M |
| July 29, 2025 | 2.08 | 2.12 | 2.12 | 2.13 | 2.05 | 25.25M |
| July 28, 2025 | 2.11 | 2.08 | 2.08 | 2.12 | 2.06 | 25.11M |
| July 25, 2025 | 2.15 | 2.11 | 2.11 | 2.18 | 2.11 | 29.08M |
| July 24, 2025 | 2.1 | 2.16 | 2.16 | 2.18 | 2.07 | 36.71M |
| July 23, 2025 | 2.16 | 2.12 | 2.12 | 2.22 | 2.11 | 59.58M |
| July 22, 2025 | 2.08 | 2.14 | 2.14 | 2.16 | 2.06 | 49.19M |
| July 21, 2025 | 2.01 | 2.07 | 2.07 | 2.09 | 2.01 | 44.66M |
| July 18, 2025 | 1.97 | 1.99 | 1.99 | 2.02 | 1.96 | 27M |
| July 17, 2025 | 1.88 | 1.98 | 1.98 | 2 | 1.87 | 58.91M |
| July 16, 2025 | 1.93 | 1.88 | 1.88 | 1.93 | 1.86 | 26.35M |
| July 15, 2025 | 2 | 1.93 | 1.93 | 2.01 | 1.91 | 43.61M |
| July 14, 2025 | 2.01 | 2.02 | 2.02 | 2.1 | 2 | 57.47M |
| July 11, 2025 | 2 | 2.01 | 2.01 | 2.08 | 2 | 58.55M |
| July 10, 2025 | 2 | 2 | 2 | 2.03 | 1.97 | 43.85M |
| July 09, 2025 | 1.99 | 2 | 2 | 2.06 | 1.97 | 57.37M |
| July 08, 2025 | 1.96 | 1.99 | 1.99 | 2.02 | 1.9 | 72.13M |