2.20
-0.07(-3.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2.27 | 2.2 | 2.2 | 2.28 | 2.19 | 49.76M |
| October 16, 2025 | 2.36 | 2.27 | 2.27 | 2.38 | 2.26 | 49.7M |
| October 15, 2025 | 2.3 | 2.36 | 2.36 | 2.38 | 2.28 | 59.82M |
| October 14, 2025 | 2.33 | 2.31 | 2.31 | 2.46 | 2.3 | 72.91M |
| October 13, 2025 | 2.24 | 2.29 | 2.29 | 2.32 | 2.24 | 80.59M |
| October 10, 2025 | 2.28 | 2.38 | 2.38 | 2.5 | 2.27 | 129.34M |
| October 09, 2025 | 2.29 | 2.27 | 2.27 | 2.31 | 2.25 | 51.42M |
| September 30, 2025 | 2.25 | 2.29 | 2.29 | 2.35 | 2.25 | 58.94M |
| September 29, 2025 | 2.22 | 2.24 | 2.24 | 2.25 | 2.15 | 62.64M |
| September 26, 2025 | 2.3 | 2.25 | 2.25 | 2.32 | 2.22 | 78.05M |
| September 25, 2025 | 2.36 | 2.29 | 2.29 | 2.41 | 2.27 | 94.85M |
| September 24, 2025 | 2.45 | 2.37 | 2.37 | 2.46 | 2.32 | 153.03M |
| September 23, 2025 | 2.26 | 2.44 | 2.44 | 2.44 | 2.25 | 72.17M |
| September 22, 2025 | 2.33 | 2.22 | 2.22 | 2.35 | 2.19 | 183.96M |
| September 19, 2025 | 2.74 | 2.43 | 2.43 | 2.89 | 2.43 | 223.25M |
| September 18, 2025 | 2.51 | 2.7 | 2.7 | 2.7 | 2.5 | 175.43M |
| September 17, 2025 | 2.23 | 2.45 | 2.45 | 2.45 | 2.15 | 99.8M |
| September 16, 2025 | 2.21 | 2.23 | 2.23 | 2.24 | 2.18 | 43.2M |
| September 15, 2025 | 2.17 | 2.22 | 2.22 | 2.24 | 2.15 | 42.64M |
| September 12, 2025 | 2.15 | 2.18 | 2.18 | 2.2 | 2.12 | 58.95M |
| September 11, 2025 | 2.14 | 2.14 | 2.14 | 2.15 | 2.08 | 38.88M |
| September 10, 2025 | 2.09 | 2.15 | 2.15 | 2.19 | 2.09 | 65.23M |
| September 09, 2025 | 2.07 | 2.09 | 2.09 | 2.12 | 2.06 | 68.22M |
| September 08, 2025 | 2.06 | 2.07 | 2.07 | 2.12 | 2.04 | 41.57M |
| September 05, 2025 | 2.02 | 2.06 | 2.06 | 2.06 | 1.96 | 45.19M |
| September 04, 2025 | 2 | 2.03 | 2.03 | 2.07 | 1.99 | 54.33M |
| September 03, 2025 | 2.03 | 1.99 | 1.99 | 2.1 | 1.99 | 54.14M |
| September 02, 2025 | 1.98 | 2.03 | 2.03 | 2.07 | 1.96 | 67.99M |
| September 01, 2025 | 1.97 | 1.99 | 1.99 | 2.01 | 1.95 | 36.12M |
| August 29, 2025 | 2.01 | 1.98 | 1.98 | 2.02 | 1.98 | 23.71M |
| August 28, 2025 | 2.02 | 2.02 | 2.02 | 2.06 | 1.95 | 43.22M |
| August 27, 2025 | 2.1 | 2.02 | 2.02 | 2.11 | 2.02 | 45.01M |
| August 26, 2025 | 2.09 | 2.1 | 2.1 | 2.11 | 2.06 | 33.42M |
| August 25, 2025 | 2.07 | 2.09 | 2.09 | 2.11 | 2.04 | 37.5M |
| August 22, 2025 | 2.1 | 2.07 | 2.07 | 2.11 | 2.04 | 38.8M |
| August 21, 2025 | 2.05 | 2.1 | 2.1 | 2.14 | 2.05 | 56.03M |
| August 20, 2025 | 2.03 | 2.05 | 2.05 | 2.05 | 2.01 | 33.56M |
| August 19, 2025 | 1.99 | 2.03 | 2.03 | 2.03 | 1.98 | 41.19M |
| August 18, 2025 | 1.99 | 2 | 2 | 2.03 | 1.97 | 48.62M |
| August 15, 2025 | 2.01 | 1.99 | 1.99 | 2.04 | 1.97 | 44.5M |
| August 14, 2025 | 2.08 | 2.01 | 2.01 | 2.09 | 2 | 42.5M |
| August 13, 2025 | 2.12 | 2.07 | 2.07 | 2.13 | 2.06 | 39.37M |
| August 12, 2025 | 2.06 | 2.08 | 2.08 | 2.13 | 2.05 | 39.73M |
| August 11, 2025 | 2.05 | 2.06 | 2.06 | 2.08 | 2.04 | 20.83M |
| August 08, 2025 | 2.07 | 2.06 | 2.06 | 2.07 | 2.03 | 19.42M |
| August 07, 2025 | 2.06 | 2.07 | 2.07 | 2.08 | 2.03 | 24.61M |
| August 06, 2025 | 2.05 | 2.05 | 2.05 | 2.06 | 2.01 | 25.2M |
| August 05, 2025 | 2.02 | 2.04 | 2.04 | 2.15 | 2.01 | 45.47M |
| August 04, 2025 | 2 | 2.01 | 2.01 | 2.01 | 1.97 | 18.03M |
| August 01, 2025 | 1.99 | 2 | 2 | 2.03 | 1.97 | 27.37M |
| July 31, 2025 | 2.03 | 1.98 | 1.98 | 2.04 | 1.97 | 21.23M |
| July 30, 2025 | 2.01 | 2.03 | 2.03 | 2.04 | 1.98 | 25.8M |
| July 29, 2025 | 2.09 | 2.01 | 2.01 | 2.11 | 1.97 | 43.29M |
| July 28, 2025 | 2.13 | 2.07 | 2.07 | 2.13 | 2.07 | 25.85M |
| July 25, 2025 | 2.13 | 2.12 | 2.12 | 2.13 | 2.1 | 17.76M |
| July 24, 2025 | 2.1 | 2.13 | 2.13 | 2.13 | 2.09 | 26.35M |
| July 23, 2025 | 2.15 | 2.09 | 2.09 | 2.17 | 2.09 | 30.33M |
| July 22, 2025 | 2.17 | 2.15 | 2.15 | 2.17 | 2.1 | 24.41M |
| July 21, 2025 | 2.12 | 2.15 | 2.15 | 2.17 | 2.1 | 25.11M |
| July 18, 2025 | 2.15 | 2.11 | 2.11 | 2.16 | 2.09 | 28.19M |