2.04
+0.01(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.03 | 2.03 | 2.03 | 2.04 | 1.99 | 261.15M |
| September 04, 2025 | 2.05 | 2.03 | 2.03 | 2.06 | 2.01 | 315.06M |
| September 03, 2025 | 2.09 | 2.05 | 2.05 | 2.1 | 2.04 | 269.39M |
| September 02, 2025 | 2.11 | 2.09 | 2.09 | 2.15 | 2.07 | 381.79M |
| September 01, 2025 | 2.06 | 2.12 | 2.12 | 2.15 | 2.05 | 551.95M |
| August 29, 2025 | 2.07 | 2.04 | 2.04 | 2.07 | 2.04 | 225.12M |
| August 28, 2025 | 2.06 | 2.07 | 2.07 | 2.08 | 2.02 | 348.61M |
| August 27, 2025 | 2.12 | 2.06 | 2.06 | 2.16 | 2.06 | 447.69M |
| August 26, 2025 | 2.11 | 2.13 | 2.13 | 2.14 | 2.09 | 328.07M |
| August 25, 2025 | 2.09 | 2.11 | 2.11 | 2.14 | 2.08 | 457.77M |
| August 22, 2025 | 2.08 | 2.08 | 2.08 | 2.09 | 2.06 | 256.07M |
| August 21, 2025 | 2.09 | 2.07 | 2.07 | 2.11 | 2.06 | 235.97M |
| August 20, 2025 | 2.1 | 2.09 | 2.09 | 2.1 | 2.06 | 259.44M |
| August 19, 2025 | 2.08 | 2.1 | 2.1 | 2.13 | 2.07 | 382.11M |
| August 18, 2025 | 2.04 | 2.08 | 2.08 | 2.11 | 2.04 | 318.11M |
| August 15, 2025 | 2.03 | 2.04 | 2.04 | 2.05 | 2.02 | 167.87M |
| August 14, 2025 | 2.07 | 2.03 | 2.03 | 2.08 | 2.02 | 271.36M |
| August 13, 2025 | 2.07 | 2.07 | 2.07 | 2.08 | 2.05 | 170.97M |
| August 12, 2025 | 2.07 | 2.07 | 2.07 | 2.1 | 2.06 | 205.69M |
| August 11, 2025 | 2.06 | 2.07 | 2.07 | 2.08 | 2.05 | 163.68M |
| August 08, 2025 | 2.07 | 2.06 | 2.06 | 2.08 | 2.05 | 138.57M |
| August 07, 2025 | 2.08 | 2.07 | 2.07 | 2.09 | 2.06 | 157.15M |
| August 06, 2025 | 2.09 | 2.08 | 2.08 | 2.09 | 2.06 | 202.01M |
| August 05, 2025 | 2.08 | 2.09 | 2.09 | 2.12 | 2.07 | 213.51M |
| August 04, 2025 | 2.1 | 2.09 | 2.09 | 2.11 | 2.05 | 262.75M |
| August 01, 2025 | 2.07 | 2.11 | 2.11 | 2.13 | 2.06 | 320.1M |
| July 31, 2025 | 2.1 | 2.07 | 2.07 | 2.11 | 2.06 | 227.5M |
| July 30, 2025 | 2.1 | 2.11 | 2.11 | 2.14 | 2.08 | 254.51M |
| July 29, 2025 | 2.11 | 2.1 | 2.1 | 2.13 | 2.08 | 250.46M |
| July 28, 2025 | 2.14 | 2.12 | 2.12 | 2.16 | 2.11 | 251.62M |
| July 25, 2025 | 2.15 | 2.14 | 2.14 | 2.19 | 2.13 | 360.48M |
| July 24, 2025 | 2.08 | 2.16 | 2.16 | 2.22 | 2.08 | 679.01M |
| July 23, 2025 | 2.08 | 2.08 | 2.08 | 2.12 | 2.07 | 290.46M |
| July 22, 2025 | 2.09 | 2.09 | 2.09 | 2.1 | 2.07 | 216.05M |
| July 21, 2025 | 2.08 | 2.1 | 2.1 | 2.13 | 2.07 | 288.57M |
| July 18, 2025 | 2.1 | 2.08 | 2.08 | 2.11 | 2.07 | 186.17M |
| July 17, 2025 | 2.07 | 2.1 | 2.1 | 2.1 | 2.07 | 284.69M |
| July 16, 2025 | 2.06 | 2.07 | 2.07 | 2.1 | 2.04 | 345.46M |
| July 15, 2025 | 2.08 | 2.05 | 2.05 | 2.12 | 2.05 | 322.98M |
| July 14, 2025 | 2.06 | 2.07 | 2.07 | 2.15 | 2.05 | 381.67M |
| July 11, 2025 | 2.07 | 2.06 | 2.06 | 2.09 | 2.04 | 464.52M |
| July 10, 2025 | 2.1 | 2.08 | 2.08 | 2.14 | 2.07 | 818.84M |
| July 09, 2025 | 1.92 | 2.11 | 2.11 | 2.11 | 1.91 | 1.01B |
| July 08, 2025 | 1.91 | 1.92 | 1.92 | 1.92 | 1.9 | 135.06M |
| July 07, 2025 | 1.9 | 1.91 | 1.91 | 1.92 | 1.9 | 128.1M |
| July 04, 2025 | 1.91 | 1.9 | 1.9 | 1.92 | 1.89 | 153.31M |
| July 03, 2025 | 1.9 | 1.9 | 1.9 | 1.92 | 1.9 | 154.28M |
| July 02, 2025 | 1.9 | 1.9 | 1.9 | 1.91 | 1.89 | 124.87M |
| July 01, 2025 | 1.89 | 1.9 | 1.9 | 1.91 | 1.88 | 152.25M |
| June 30, 2025 | 1.9 | 1.89 | 1.89 | 1.91 | 1.89 | 123.9M |
| June 27, 2025 | 1.9 | 1.9 | 1.9 | 1.92 | 1.9 | 107.99M |
| June 26, 2025 | 1.91 | 1.9 | 1.9 | 1.93 | 1.9 | 170.06M |
| June 25, 2025 | 1.91 | 1.91 | 1.91 | 1.92 | 1.89 | 156.46M |
| June 24, 2025 | 1.88 | 1.91 | 1.91 | 1.91 | 1.88 | 136.61M |
| June 23, 2025 | 1.87 | 1.88 | 1.88 | 1.89 | 1.86 | 107.13M |
| June 20, 2025 | 1.88 | 1.88 | 1.88 | 1.89 | 1.87 | 106.57M |
| June 19, 2025 | 1.91 | 1.88 | 1.88 | 1.92 | 1.88 | 166.14M |
| June 18, 2025 | 1.93 | 1.91 | 1.91 | 1.93 | 1.91 | 104.32M |
| June 17, 2025 | 1.93 | 1.93 | 1.93 | 1.95 | 1.92 | 119.86M |
| June 16, 2025 | 1.93 | 1.93 | 1.93 | 1.94 | 1.92 | 120.36M |