2.39
+0.1(+4.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 2.29 | 2.39 | 2.39 | 2.4 | 2.23 | 57.28M |
| September 26, 2025 | 2.35 | 2.29 | 2.29 | 2.37 | 2.29 | 81.62M |
| September 25, 2025 | 2.51 | 2.35 | 2.35 | 2.51 | 2.33 | 86.89M |
| September 24, 2025 | 2.54 | 2.51 | 2.51 | 2.65 | 2.5 | 72.26M |
| September 23, 2025 | 2.71 | 2.54 | 2.54 | 2.73 | 2.48 | 93.44M |
| September 22, 2025 | 2.7 | 2.75 | 2.75 | 2.91 | 2.7 | 87.89M |
| September 19, 2025 | 3.31 | 2.92 | 2.92 | 3.31 | 2.92 | 132.54M |
| September 18, 2025 | 3.28 | 3.24 | 3.24 | 3.62 | 3.14 | 211.28M |
| September 17, 2025 | 2.9 | 3.3 | 3.3 | 3.3 | 2.76 | 183.08M |
| September 16, 2025 | 2.76 | 3 | 3 | 3.08 | 2.73 | 163.33M |
| September 15, 2025 | 2.73 | 2.8 | 2.8 | 2.9 | 2.65 | 42.7M |
| September 12, 2025 | 2.67 | 2.74 | 2.74 | 2.75 | 2.66 | 29.4M |
| September 11, 2025 | 2.67 | 2.68 | 2.68 | 2.73 | 2.62 | 21.73M |
| September 10, 2025 | 2.64 | 2.67 | 2.67 | 2.67 | 2.62 | 14.75M |
| September 09, 2025 | 2.64 | 2.64 | 2.64 | 2.69 | 2.62 | 19.84M |
| September 08, 2025 | 2.61 | 2.63 | 2.63 | 2.68 | 2.6 | 22.05M |
| September 05, 2025 | 2.62 | 2.61 | 2.61 | 2.62 | 2.53 | 29.68M |
| September 04, 2025 | 2.66 | 2.61 | 2.61 | 2.68 | 2.58 | 37.85M |
| September 03, 2025 | 2.74 | 2.65 | 2.65 | 2.75 | 2.64 | 22.96M |
| September 02, 2025 | 2.77 | 2.74 | 2.74 | 2.8 | 2.73 | 24.21M |
| September 01, 2025 | 2.8 | 2.79 | 2.79 | 2.82 | 2.75 | 17.7M |
| August 29, 2025 | 2.79 | 2.8 | 2.8 | 2.85 | 2.77 | 21.81M |
| August 28, 2025 | 2.76 | 2.78 | 2.78 | 2.82 | 2.73 | 18.2M |
| August 27, 2025 | 2.87 | 2.76 | 2.76 | 2.89 | 2.76 | 36.81M |
| August 26, 2025 | 2.91 | 2.88 | 2.88 | 2.91 | 2.86 | 17.5M |
| August 25, 2025 | 2.87 | 2.9 | 2.9 | 2.94 | 2.85 | 30.86M |
| August 22, 2025 | 2.89 | 2.87 | 2.87 | 2.92 | 2.84 | 18.72M |
| August 21, 2025 | 2.88 | 2.89 | 2.89 | 2.95 | 2.87 | 17.36M |
| August 20, 2025 | 2.88 | 2.88 | 2.88 | 2.9 | 2.84 | 15.72M |
| August 19, 2025 | 2.87 | 2.88 | 2.88 | 2.92 | 2.86 | 17.76M |
| August 18, 2025 | 2.85 | 2.87 | 2.87 | 2.88 | 2.84 | 14.33M |
| August 15, 2025 | 2.85 | 2.85 | 2.85 | 2.89 | 2.83 | 17.8M |
| August 14, 2025 | 2.98 | 2.85 | 2.85 | 2.99 | 2.84 | 27.61M |
| August 13, 2025 | 2.97 | 2.96 | 2.96 | 3.02 | 2.93 | 22.51M |
| August 12, 2025 | 2.99 | 2.98 | 2.98 | 3.01 | 2.92 | 32.93M |
| August 11, 2025 | 2.84 | 3 | 3 | 3.03 | 2.83 | 51.46M |
| August 08, 2025 | 2.85 | 2.83 | 2.83 | 2.87 | 2.82 | 12.69M |
| August 07, 2025 | 2.83 | 2.84 | 2.84 | 2.91 | 2.81 | 15.81M |
| August 06, 2025 | 2.83 | 2.83 | 2.83 | 2.84 | 2.8 | 11.52M |
| August 05, 2025 | 2.85 | 2.84 | 2.84 | 2.86 | 2.81 | 12.84M |
| August 04, 2025 | 2.88 | 2.83 | 2.83 | 2.89 | 2.82 | 12.84M |
| August 01, 2025 | 2.84 | 2.88 | 2.88 | 2.9 | 2.82 | 13.61M |
| July 31, 2025 | 2.86 | 2.83 | 2.83 | 2.87 | 2.82 | 13.24M |
| July 30, 2025 | 2.94 | 2.86 | 2.86 | 2.95 | 2.85 | 18.2M |
| July 29, 2025 | 2.94 | 2.94 | 2.94 | 2.99 | 2.92 | 17.83M |
| July 28, 2025 | 2.93 | 2.94 | 2.94 | 3.02 | 2.92 | 22.54M |
| July 25, 2025 | 3 | 2.91 | 2.91 | 3 | 2.9 | 19.66M |
| July 24, 2025 | 2.95 | 2.99 | 2.99 | 3.01 | 2.92 | 21.63M |
| July 23, 2025 | 2.9 | 2.94 | 2.94 | 3.06 | 2.87 | 45.17M |
| July 22, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.81 | 25.08M |
| July 21, 2025 | 2.75 | 2.88 | 2.88 | 2.91 | 2.73 | 49.73M |
| July 18, 2025 | 2.75 | 2.73 | 2.73 | 2.76 | 2.7 | 21.38M |
| July 17, 2025 | 2.79 | 2.75 | 2.75 | 2.81 | 2.72 | 30.56M |
| July 16, 2025 | 2.81 | 2.79 | 2.79 | 2.83 | 2.77 | 14.54M |
| July 15, 2025 | 2.84 | 2.81 | 2.81 | 2.85 | 2.76 | 26.56M |
| July 14, 2025 | 2.9 | 2.86 | 2.86 | 2.91 | 2.84 | 18.85M |
| July 11, 2025 | 2.91 | 2.91 | 2.91 | 2.98 | 2.91 | 23.92M |
| July 10, 2025 | 2.83 | 2.92 | 2.92 | 2.92 | 2.83 | 25.56M |
| July 09, 2025 | 2.9 | 2.85 | 2.85 | 2.92 | 2.83 | 21.77M |
| July 08, 2025 | 2.92 | 2.91 | 2.91 | 2.92 | 2.89 | 12.57M |