2.19
-0.01(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 2.25 | 2.19 | 2.19 | 2.36 | 2.14 | 147.45M |
| September 26, 2025 | 2 | 2.2 | 2.2 | 2.2 | 1.97 | 54.71M |
| September 25, 2025 | 2.04 | 2 | 2 | 2.07 | 1.99 | 22.26M |
| September 24, 2025 | 2.04 | 2.04 | 2.04 | 2.07 | 2.01 | 21.76M |
| September 23, 2025 | 2.12 | 2.04 | 2.04 | 2.12 | 2 | 33.47M |
| September 22, 2025 | 2.09 | 2.12 | 2.12 | 2.14 | 2.03 | 36.99M |
| September 19, 2025 | 2.16 | 2.09 | 2.09 | 2.18 | 2.07 | 34M |
| September 18, 2025 | 2.14 | 2.16 | 2.16 | 2.22 | 2.14 | 41.93M |
| September 17, 2025 | 2.17 | 2.15 | 2.15 | 2.17 | 2.1 | 31.97M |
| September 16, 2025 | 2.14 | 2.17 | 2.17 | 2.18 | 2.13 | 34.08M |
| September 15, 2025 | 2.1 | 2.13 | 2.13 | 2.15 | 2.07 | 40.43M |
| September 12, 2025 | 2.06 | 2.11 | 2.11 | 2.12 | 2.05 | 43.04M |
| September 11, 2025 | 2.06 | 2.06 | 2.06 | 2.07 | 2.01 | 23.58M |
| September 10, 2025 | 2.02 | 2.06 | 2.06 | 2.08 | 2.02 | 28.94M |
| September 09, 2025 | 2.03 | 2.04 | 2.04 | 2.09 | 2.02 | 45.21M |
| September 08, 2025 | 2 | 2.02 | 2.02 | 2.04 | 1.99 | 27.67M |
| September 05, 2025 | 1.98 | 2 | 2 | 2 | 1.96 | 19.61M |
| September 04, 2025 | 1.96 | 1.98 | 1.98 | 2 | 1.95 | 30.39M |
| September 03, 2025 | 2.01 | 1.97 | 1.97 | 2.02 | 1.95 | 24.2M |
| September 02, 2025 | 1.99 | 2 | 2 | 2.03 | 1.96 | 28.11M |
| September 01, 2025 | 1.95 | 1.98 | 1.98 | 1.99 | 1.93 | 27.2M |
| August 29, 2025 | 1.99 | 1.95 | 1.95 | 2.01 | 1.95 | 22.05M |
| August 28, 2025 | 2 | 1.99 | 1.99 | 2.07 | 1.93 | 37.29M |
| August 27, 2025 | 2.02 | 2 | 2 | 2.13 | 2 | 46.06M |
| August 26, 2025 | 2 | 2.03 | 2.03 | 2.04 | 1.96 | 27.73M |
| August 25, 2025 | 2 | 2 | 2 | 2.02 | 1.99 | 26.75M |
| August 22, 2025 | 1.99 | 1.99 | 1.99 | 2 | 1.95 | 27.84M |
| August 21, 2025 | 1.95 | 1.99 | 1.99 | 2.02 | 1.95 | 36.45M |
| August 20, 2025 | 1.93 | 1.96 | 1.96 | 1.96 | 1.91 | 28.86M |
| August 19, 2025 | 1.91 | 1.92 | 1.92 | 1.93 | 1.9 | 13.44M |
| August 18, 2025 | 1.9 | 1.91 | 1.91 | 1.93 | 1.89 | 16.16M |
| August 15, 2025 | 1.89 | 1.9 | 1.9 | 1.91 | 1.88 | 13.23M |
| August 14, 2025 | 1.94 | 1.89 | 1.89 | 1.95 | 1.88 | 31.92M |
| August 13, 2025 | 1.94 | 1.94 | 1.94 | 1.96 | 1.93 | 15.83M |
| August 12, 2025 | 1.96 | 1.94 | 1.94 | 1.97 | 1.93 | 11.5M |
| August 11, 2025 | 1.94 | 1.95 | 1.95 | 1.96 | 1.93 | 15.9M |
| August 08, 2025 | 1.94 | 1.94 | 1.94 | 1.95 | 1.93 | 9.51M |
| August 07, 2025 | 1.96 | 1.94 | 1.94 | 1.96 | 1.93 | 11.38M |
| August 06, 2025 | 1.95 | 1.96 | 1.96 | 1.96 | 1.93 | 12M |
| August 05, 2025 | 1.93 | 1.95 | 1.95 | 1.96 | 1.92 | 14.39M |
| August 04, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.9 | 12.45M |
| August 01, 2025 | 1.91 | 1.93 | 1.93 | 1.94 | 1.91 | 8.34M |
| July 31, 2025 | 1.96 | 1.92 | 1.92 | 1.97 | 1.91 | 20.74M |
| July 30, 2025 | 1.97 | 1.97 | 1.97 | 2 | 1.95 | 17.01M |
| July 29, 2025 | 1.97 | 1.97 | 1.97 | 1.99 | 1.93 | 18.59M |
| July 28, 2025 | 2.01 | 1.97 | 1.97 | 2.02 | 1.96 | 23.74M |
| July 25, 2025 | 2.01 | 1.99 | 1.99 | 2.04 | 1.98 | 22.03M |
| July 24, 2025 | 1.98 | 2.01 | 2.01 | 2.01 | 1.95 | 25.86M |
| July 23, 2025 | 1.99 | 1.97 | 1.97 | 2.01 | 1.96 | 26.85M |
| July 22, 2025 | 1.94 | 1.99 | 1.99 | 1.99 | 1.93 | 31.76M |
| July 21, 2025 | 1.9 | 1.94 | 1.94 | 1.95 | 1.9 | 24.45M |
| July 18, 2025 | 1.91 | 1.9 | 1.9 | 1.93 | 1.89 | 13.38M |
| July 17, 2025 | 1.9 | 1.9 | 1.9 | 1.92 | 1.89 | 13.98M |
| July 16, 2025 | 1.93 | 1.9 | 1.9 | 1.93 | 1.89 | 19.07M |
| July 15, 2025 | 1.98 | 1.92 | 1.92 | 1.98 | 1.9 | 38.96M |
| July 14, 2025 | 2.01 | 2 | 2 | 2.03 | 1.99 | 15.74M |
| July 11, 2025 | 2.01 | 2.02 | 2.02 | 2.03 | 1.98 | 28.92M |
| July 10, 2025 | 1.98 | 2.01 | 2.01 | 2.01 | 1.97 | 25.35M |
| July 09, 2025 | 2 | 1.99 | 1.99 | 2.01 | 1.96 | 28.07M |
| July 08, 2025 | 1.97 | 2 | 2 | 2 | 1.95 | 36.29M |