2.43
-0.02(-0.82%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.46 | 2.45 | 2.45 | 2.46 | 2.41 | 31.37M |
September 04, 2025 | 2.44 | 2.46 | 2.46 | 2.46 | 2.42 | 44.14M |
September 03, 2025 | 2.46 | 2.43 | 2.43 | 2.47 | 2.42 | 37.39M |
September 02, 2025 | 2.43 | 2.46 | 2.46 | 2.46 | 2.38 | 47.73M |
September 01, 2025 | 2.39 | 2.43 | 2.43 | 2.44 | 2.37 | 31.69M |
August 29, 2025 | 2.4 | 2.38 | 2.38 | 2.41 | 2.37 | 22.71M |
August 28, 2025 | 2.39 | 2.4 | 2.4 | 2.43 | 2.33 | 33.05M |
August 27, 2025 | 2.46 | 2.4 | 2.4 | 2.46 | 2.39 | 36.79M |
August 26, 2025 | 2.44 | 2.46 | 2.46 | 2.47 | 2.42 | 41.34M |
August 25, 2025 | 2.4 | 2.44 | 2.44 | 2.44 | 2.39 | 51.77M |
August 22, 2025 | 2.38 | 2.4 | 2.4 | 2.4 | 2.35 | 30.08M |
August 21, 2025 | 2.37 | 2.39 | 2.39 | 2.4 | 2.36 | 24.36M |
August 20, 2025 | 2.35 | 2.37 | 2.37 | 2.37 | 2.34 | 19.96M |
August 19, 2025 | 2.35 | 2.35 | 2.35 | 2.37 | 2.34 | 23.33M |
August 18, 2025 | 2.35 | 2.34 | 2.34 | 2.36 | 2.33 | 24.96M |
August 15, 2025 | 2.33 | 2.35 | 2.35 | 2.35 | 2.32 | 23.99M |
August 14, 2025 | 2.37 | 2.33 | 2.33 | 2.39 | 2.32 | 27.67M |
August 13, 2025 | 2.38 | 2.37 | 2.37 | 2.39 | 2.36 | 20.02M |
August 12, 2025 | 2.4 | 2.38 | 2.38 | 2.41 | 2.37 | 21.74M |
August 11, 2025 | 2.36 | 2.4 | 2.4 | 2.42 | 2.35 | 38.69M |
August 08, 2025 | 2.32 | 2.35 | 2.35 | 2.36 | 2.31 | 27.22M |
August 07, 2025 | 2.33 | 2.32 | 2.32 | 2.38 | 2.32 | 32.48M |
August 06, 2025 | 2.33 | 2.32 | 2.32 | 2.33 | 2.3 | 18.32M |
August 05, 2025 | 2.32 | 2.33 | 2.33 | 2.34 | 2.31 | 24.18M |
August 04, 2025 | 2.31 | 2.32 | 2.32 | 2.32 | 2.29 | 18.94M |
August 01, 2025 | 2.32 | 2.31 | 2.31 | 2.34 | 2.31 | 16.72M |
July 31, 2025 | 2.37 | 2.32 | 2.32 | 2.37 | 2.31 | 25.46M |
July 30, 2025 | 2.36 | 2.36 | 2.36 | 2.38 | 2.34 | 28.79M |
July 29, 2025 | 2.4 | 2.36 | 2.36 | 2.4 | 2.34 | 28.63M |
July 28, 2025 | 2.43 | 2.39 | 2.39 | 2.43 | 2.38 | 31.15M |
July 25, 2025 | 2.47 | 2.42 | 2.42 | 2.48 | 2.41 | 43.37M |
July 24, 2025 | 2.44 | 2.48 | 2.48 | 2.5 | 2.41 | 58.51M |
July 23, 2025 | 2.5 | 2.44 | 2.44 | 2.56 | 2.43 | 93.99M |
July 22, 2025 | 2.41 | 2.46 | 2.46 | 2.46 | 2.38 | 75M |
July 21, 2025 | 2.34 | 2.42 | 2.42 | 2.42 | 2.34 | 56.77M |
July 18, 2025 | 2.34 | 2.33 | 2.33 | 2.35 | 2.32 | 15.66M |
July 17, 2025 | 2.36 | 2.34 | 2.34 | 2.36 | 2.33 | 15.91M |
July 16, 2025 | 2.35 | 2.35 | 2.35 | 2.37 | 2.34 | 19.3M |
July 15, 2025 | 2.38 | 2.36 | 2.36 | 2.39 | 2.33 | 28.39M |
July 14, 2025 | 2.37 | 2.38 | 2.38 | 2.39 | 2.35 | 29.12M |
July 11, 2025 | 2.41 | 2.37 | 2.37 | 2.42 | 2.35 | 56.16M |
July 10, 2025 | 2.35 | 2.41 | 2.41 | 2.41 | 2.34 | 33.05M |
July 09, 2025 | 2.36 | 2.35 | 2.35 | 2.37 | 2.34 | 24.54M |
July 08, 2025 | 2.34 | 2.35 | 2.35 | 2.38 | 2.32 | 28.18M |
July 07, 2025 | 2.29 | 2.34 | 2.34 | 2.34 | 2.29 | 21.34M |
July 04, 2025 | 2.29 | 2.3 | 2.3 | 2.33 | 2.29 | 26.51M |
July 03, 2025 | 2.3 | 2.29 | 2.29 | 2.31 | 2.28 | 17.15M |
July 02, 2025 | 2.27 | 2.3 | 2.3 | 2.3 | 2.25 | 29.07M |
July 01, 2025 | 2.27 | 2.26 | 2.26 | 2.27 | 2.24 | 16.43M |
June 30, 2025 | 2.27 | 2.26 | 2.26 | 2.27 | 2.25 | 14.77M |
June 27, 2025 | 2.28 | 2.27 | 2.25 | 2.3 | 2.27 | 18.82M |
June 26, 2025 | 2.28 | 2.27 | 2.25 | 2.29 | 2.26 | 16.91M |
June 25, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | 2.25 | 17.4M |
June 24, 2025 | 2.23 | 2.27 | 2.25 | 2.27 | 2.22 | 23.13M |
June 23, 2025 | 2.2 | 2.23 | 2.21 | 2.23 | 2.19 | 11.13M |
June 20, 2025 | 2.22 | 2.21 | 2.21 | 2.23 | 2.2 | 10.18M |
June 19, 2025 | 2.24 | 2.21 | 2.21 | 2.24 | 2.2 | 21.43M |
June 18, 2025 | 2.26 | 2.24 | 2.24 | 2.26 | 2.23 | 11.19M |
June 17, 2025 | 2.25 | 2.26 | 2.26 | 2.27 | 2.23 | 13.21M |
June 16, 2025 | 2.22 | 2.24 | 2.24 | 2.26 | 2.22 | 12.27M |