2.24
+0.03(+1.36%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2.21 | 2.24 | 2.24 | 2.29 | 2.2 | 97.04M |
September 05, 2025 | 2.19 | 2.21 | 2.21 | 2.21 | 2.15 | 114.11M |
September 04, 2025 | 2.17 | 2.2 | 2.2 | 2.25 | 2.15 | 149.87M |
September 03, 2025 | 2.16 | 2.17 | 2.17 | 2.2 | 2.15 | 105.73M |
September 02, 2025 | 2.11 | 2.16 | 2.16 | 2.17 | 2.08 | 111.43M |
September 01, 2025 | 2.06 | 2.11 | 2.11 | 2.12 | 2.06 | 51.42M |
August 29, 2025 | 2.1 | 2.07 | 2.07 | 2.1 | 2.06 | 47.41M |
August 28, 2025 | 2.12 | 2.1 | 2.1 | 2.14 | 2.03 | 90.25M |
August 27, 2025 | 2.19 | 2.12 | 2.12 | 2.19 | 2.11 | 77.83M |
August 26, 2025 | 2.15 | 2.19 | 2.19 | 2.19 | 2.14 | 74.38M |
August 25, 2025 | 2.15 | 2.16 | 2.16 | 2.18 | 2.13 | 78.7M |
August 22, 2025 | 2.15 | 2.14 | 2.14 | 2.16 | 2.11 | 72.35M |
August 21, 2025 | 2.15 | 2.15 | 2.15 | 2.16 | 2.14 | 57.48M |
August 20, 2025 | 2.14 | 2.15 | 2.15 | 2.16 | 2.12 | 77.34M |
August 19, 2025 | 2.12 | 2.14 | 2.14 | 2.16 | 2.11 | 70.6M |
August 18, 2025 | 2.11 | 2.12 | 2.12 | 2.15 | 2.11 | 53.47M |
August 15, 2025 | 2.09 | 2.11 | 2.11 | 2.12 | 2.09 | 30.63M |
August 14, 2025 | 2.14 | 2.1 | 2.1 | 2.15 | 2.09 | 39.59M |
August 13, 2025 | 2.15 | 2.14 | 2.14 | 2.15 | 2.13 | 32.77M |
August 12, 2025 | 2.16 | 2.15 | 2.15 | 2.17 | 2.14 | 19.33M |
August 11, 2025 | 2.13 | 2.16 | 2.16 | 2.17 | 2.12 | 32.94M |
August 08, 2025 | 2.13 | 2.14 | 2.14 | 2.15 | 2.11 | 28.24M |
August 07, 2025 | 2.13 | 2.12 | 2.12 | 2.14 | 2.12 | 20.44M |
August 06, 2025 | 2.13 | 2.13 | 2.13 | 2.14 | 2.11 | 22.07M |
August 05, 2025 | 2.12 | 2.12 | 2.12 | 2.14 | 2.11 | 20.15M |
August 04, 2025 | 2.1 | 2.11 | 2.11 | 2.12 | 2.08 | 19.73M |
August 01, 2025 | 2.1 | 2.11 | 2.11 | 2.12 | 2.1 | 24.56M |
July 31, 2025 | 2.16 | 2.1 | 2.1 | 2.16 | 2.09 | 52.32M |
July 30, 2025 | 2.14 | 2.17 | 2.17 | 2.18 | 2.13 | 55.98M |
July 29, 2025 | 2.17 | 2.15 | 2.15 | 2.22 | 2.13 | 57.59M |
July 28, 2025 | 2.17 | 2.15 | 2.15 | 2.18 | 2.14 | 34.85M |
July 25, 2025 | 2.2 | 2.18 | 2.18 | 2.21 | 2.16 | 32.55M |
July 24, 2025 | 2.16 | 2.2 | 2.2 | 2.2 | 2.15 | 51.83M |
July 23, 2025 | 2.16 | 2.16 | 2.16 | 2.18 | 2.15 | 41.74M |
July 22, 2025 | 2.15 | 2.16 | 2.16 | 2.17 | 2.12 | 39.23M |
July 21, 2025 | 2.11 | 2.16 | 2.16 | 2.16 | 2.11 | 43.06M |
July 18, 2025 | 2.11 | 2.11 | 2.11 | 2.12 | 2.1 | 19.41M |
July 17, 2025 | 2.11 | 2.11 | 2.11 | 2.13 | 2.1 | 24.65M |
July 16, 2025 | 2.1 | 2.11 | 2.11 | 2.12 | 2.09 | 26.79M |
July 15, 2025 | 2.14 | 2.09 | 2.09 | 2.14 | 2.07 | 44.09M |
July 14, 2025 | 2.15 | 2.14 | 2.14 | 2.15 | 2.13 | 27.39M |
July 11, 2025 | 2.15 | 2.15 | 2.15 | 2.18 | 2.12 | 37.32M |
July 10, 2025 | 2.12 | 2.15 | 2.15 | 2.15 | 2.11 | 48.45M |
July 09, 2025 | 2.12 | 2.12 | 2.12 | 2.14 | 2.11 | 36.64M |
July 08, 2025 | 2.11 | 2.13 | 2.13 | 2.13 | 2.09 | 32.71M |
July 07, 2025 | 2.07 | 2.11 | 2.11 | 2.11 | 2.06 | 34.23M |
July 04, 2025 | 2.1 | 2.07 | 2.07 | 2.1 | 2.07 | 25.66M |
July 03, 2025 | 2.08 | 2.1 | 2.1 | 2.1 | 2.08 | 25.22M |
July 02, 2025 | 2.07 | 2.08 | 2.08 | 2.09 | 2.05 | 32.99M |
July 01, 2025 | 2.06 | 2.07 | 2.07 | 2.08 | 2.05 | 18.87M |
June 30, 2025 | 2.07 | 2.07 | 2.07 | 2.08 | 2.06 | 18.15M |
June 27, 2025 | 2.07 | 2.07 | 2.07 | 2.09 | 2.06 | 24.69M |
June 26, 2025 | 2.06 | 2.06 | 2.06 | 2.08 | 2.05 | 24.24M |
June 25, 2025 | 2.05 | 2.07 | 2.07 | 2.07 | 2.03 | 27.8M |
June 24, 2025 | 2.02 | 2.05 | 2.05 | 2.05 | 2.01 | 22.31M |
June 23, 2025 | 1.98 | 2.02 | 2.02 | 2.02 | 1.96 | 18.38M |
June 20, 2025 | 1.99 | 1.99 | 1.99 | 2.01 | 1.98 | 18.85M |
June 19, 2025 | 2.03 | 1.99 | 1.99 | 2.04 | 1.99 | 30.04M |
June 18, 2025 | 2.06 | 2.04 | 2.04 | 2.06 | 2.03 | 22.24M |
June 17, 2025 | 2.07 | 2.07 | 2.07 | 2.08 | 2.04 | 25.58M |