1.92
+0.01(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 1.94 | 1.99 | 1.99 | 2.08 | 1.94 | 63.26M |
| July 04, 2025 | 1.93 | 1.97 | 1.97 | 2.01 | 1.93 | 55.83M |
| July 03, 2025 | 1.91 | 1.92 | 1.92 | 1.94 | 1.9 | 13.89M |
| July 02, 2025 | 1.91 | 1.92 | 1.92 | 1.92 | 1.89 | 15.4M |
| July 01, 2025 | 1.89 | 1.91 | 1.91 | 1.93 | 1.87 | 24.22M |
| June 30, 2025 | 1.9 | 1.9 | 1.9 | 1.91 | 1.88 | 14.38M |
| June 27, 2025 | 1.91 | 1.9 | 1.9 | 1.91 | 1.89 | 12.73M |
| June 26, 2025 | 1.89 | 1.89 | 1.89 | 1.93 | 1.88 | 17.87M |
| June 25, 2025 | 1.9 | 1.9 | 1.9 | 1.91 | 1.87 | 16.75M |
| June 24, 2025 | 1.85 | 1.89 | 1.89 | 1.9 | 1.85 | 16.6M |
| June 23, 2025 | 1.82 | 1.86 | 1.86 | 1.87 | 1.8 | 15.03M |
| June 20, 2025 | 1.85 | 1.84 | 1.84 | 1.87 | 1.83 | 13.43M |
| June 19, 2025 | 1.9 | 1.85 | 1.85 | 1.91 | 1.85 | 23.19M |
| June 18, 2025 | 1.94 | 1.91 | 1.91 | 1.94 | 1.89 | 22.02M |
| June 17, 2025 | 1.92 | 1.95 | 1.95 | 1.96 | 1.9 | 24M |
| June 16, 2025 | 1.95 | 1.92 | 1.92 | 1.95 | 1.91 | 22.46M |
| June 13, 2025 | 1.99 | 1.95 | 1.95 | 2.02 | 1.94 | 36.19M |
| June 12, 2025 | 2.01 | 2.02 | 2.02 | 2.1 | 1.98 | 53.39M |
| June 11, 2025 | 1.96 | 2.02 | 2.02 | 2.02 | 1.96 | 44.03M |
| June 10, 2025 | 1.98 | 1.96 | 1.96 | 2 | 1.93 | 26.96M |
| June 09, 2025 | 1.96 | 1.98 | 1.98 | 1.99 | 1.95 | 18.38M |
| June 06, 2025 | 1.97 | 1.96 | 1.96 | 1.99 | 1.95 | 20.06M |
| June 05, 2025 | 2.01 | 1.97 | 1.97 | 2.04 | 1.96 | 25.14M |
| June 04, 2025 | 1.98 | 1.99 | 1.99 | 2 | 1.96 | 21.22M |
| June 03, 2025 | 1.97 | 1.99 | 1.99 | 2.01 | 1.95 | 24.89M |
| May 30, 2025 | 2.02 | 1.96 | 1.96 | 2.02 | 1.95 | 30.63M |
| May 29, 2025 | 1.95 | 2.02 | 2.02 | 2.03 | 1.91 | 50.06M |
| May 28, 2025 | 1.97 | 1.96 | 1.96 | 2.05 | 1.93 | 48.96M |
| May 27, 2025 | 1.93 | 1.99 | 1.99 | 2 | 1.92 | 47.25M |
| May 26, 2025 | 1.91 | 1.94 | 1.94 | 1.94 | 1.89 | 31.36M |