2.84
-0.02(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 2.86 | 2.84 | 2.84 | 2.87 | 2.84 | 13.48M |
| September 29, 2025 | 2.89 | 2.86 | 2.86 | 2.9 | 2.82 | 18.65M |
| September 26, 2025 | 2.89 | 2.9 | 2.9 | 2.92 | 2.86 | 14.23M |
| September 25, 2025 | 3.04 | 2.91 | 2.91 | 3.04 | 2.85 | 43.21M |
| September 24, 2025 | 3.01 | 3.04 | 3.04 | 3.05 | 2.98 | 12.77M |
| September 23, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 3 | 27.12M |
| September 22, 2025 | 3.07 | 3.04 | 3.04 | 3.07 | 3.02 | 19.3M |
| September 19, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3.04 | 24.92M |
| September 18, 2025 | 3.15 | 3.11 | 3.11 | 3.2 | 3.09 | 39.92M |
| September 17, 2025 | 3.16 | 3.15 | 3.15 | 3.17 | 3.12 | 25.6M |
| September 16, 2025 | 3.09 | 3.17 | 3.17 | 3.2 | 3.07 | 52.87M |
| September 15, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.06 | 14.6M |
| September 12, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.05 | 25.93M |
| September 11, 2025 | 3.06 | 3.07 | 3.07 | 3.07 | 3.03 | 19.59M |
| September 10, 2025 | 3.06 | 3.06 | 3.06 | 3.08 | 3.04 | 14.05M |
| September 09, 2025 | 3.08 | 3.06 | 3.06 | 3.09 | 3.05 | 20.54M |
| September 08, 2025 | 3.05 | 3.07 | 3.07 | 3.08 | 3.04 | 15.87M |
| September 05, 2025 | 3.04 | 3.06 | 3.06 | 3.06 | 3.01 | 16.18M |
| September 04, 2025 | 3.01 | 3.05 | 3.05 | 3.06 | 3 | 18.33M |
| September 03, 2025 | 3.06 | 3.02 | 3.02 | 3.07 | 3.01 | 18.61M |
| September 02, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.03 | 21.19M |
| September 01, 2025 | 3.03 | 3.08 | 3.08 | 3.09 | 3.03 | 16.07M |
| August 29, 2025 | 3.08 | 3.06 | 3.06 | 3.1 | 3.05 | 19.65M |
| August 28, 2025 | 3.11 | 3.09 | 3.09 | 3.14 | 3.03 | 31.51M |
| August 27, 2025 | 3.2 | 3.11 | 3.11 | 3.2 | 3.11 | 43.83M |
| August 26, 2025 | 3.17 | 3.2 | 3.2 | 3.22 | 3.15 | 48.76M |
| August 25, 2025 | 3.15 | 3.17 | 3.17 | 3.18 | 3.13 | 34.78M |
| August 22, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.12 | 25.93M |
| August 21, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.15 | 29.9M |
| August 20, 2025 | 3.15 | 3.17 | 3.17 | 3.18 | 3.12 | 36.55M |
| August 19, 2025 | 3.13 | 3.16 | 3.16 | 3.16 | 3.12 | 30.79M |
| August 18, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.09 | 36.29M |
| August 15, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 3.07 | 21.73M |
| August 14, 2025 | 3.12 | 3.08 | 3.08 | 3.13 | 3.07 | 30.33M |
| August 13, 2025 | 3.12 | 3.12 | 3.12 | 3.14 | 3.1 | 29.94M |
| August 12, 2025 | 3.15 | 3.12 | 3.12 | 3.16 | 3.11 | 24.1M |
| August 11, 2025 | 3.13 | 3.16 | 3.16 | 3.16 | 3.08 | 43.69M |
| August 08, 2025 | 3.14 | 3.13 | 3.13 | 3.15 | 3.12 | 22.77M |
| August 07, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.14 | 22.74M |
| August 06, 2025 | 3.17 | 3.18 | 3.18 | 3.18 | 3.12 | 29.22M |
| August 05, 2025 | 3.16 | 3.17 | 3.17 | 3.19 | 3.15 | 23.49M |
| August 04, 2025 | 3.12 | 3.16 | 3.16 | 3.17 | 3.11 | 21.92M |
| August 01, 2025 | 3.15 | 3.15 | 3.15 | 3.16 | 3.12 | 28.07M |
| July 31, 2025 | 3.21 | 3.15 | 3.15 | 3.26 | 3.13 | 49.49M |
| July 30, 2025 | 3.23 | 3.23 | 3.23 | 3.28 | 3.21 | 53.76M |
| July 29, 2025 | 3.3 | 3.26 | 3.26 | 3.34 | 3.22 | 80.03M |
| July 28, 2025 | 3.35 | 3.33 | 3.33 | 3.45 | 3.33 | 168.3M |
| July 25, 2025 | 3.66 | 3.7 | 3.7 | 3.71 | 3.64 | 35.33M |
| July 24, 2025 | 3.63 | 3.66 | 3.66 | 3.66 | 3.61 | 27.51M |
| July 23, 2025 | 3.68 | 3.62 | 3.62 | 3.68 | 3.61 | 29.09M |
| July 22, 2025 | 3.66 | 3.68 | 3.68 | 3.69 | 3.58 | 42.46M |
| July 21, 2025 | 3.6 | 3.65 | 3.65 | 3.67 | 3.58 | 35.88M |
| July 18, 2025 | 3.6 | 3.6 | 3.6 | 3.64 | 3.56 | 22.44M |
| July 17, 2025 | 3.58 | 3.6 | 3.6 | 3.64 | 3.57 | 24.01M |
| July 16, 2025 | 3.52 | 3.59 | 3.59 | 3.64 | 3.5 | 35.17M |
| July 15, 2025 | 3.59 | 3.52 | 3.52 | 3.59 | 3.47 | 28.35M |
| July 14, 2025 | 3.64 | 3.59 | 3.59 | 3.65 | 3.56 | 22.83M |
| July 11, 2025 | 3.55 | 3.6 | 3.6 | 3.62 | 3.52 | 38.43M |
| July 10, 2025 | 3.53 | 3.56 | 3.56 | 3.58 | 3.52 | 22.25M |
| July 09, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.53 | 22.28M |