2.12
+0.01(+0.47%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.11 | 2.12 | 2.12 | 2.16 | 2.08 | 20.25M |
September 25, 2025 | 2.12 | 2.11 | 2.11 | 2.15 | 2.11 | 17.75M |
September 24, 2025 | 2.1 | 2.13 | 2.13 | 2.15 | 2.08 | 21.51M |
September 23, 2025 | 2.19 | 2.11 | 2.11 | 2.19 | 2.07 | 36.77M |
September 22, 2025 | 2.23 | 2.18 | 2.18 | 2.23 | 2.15 | 30.75M |
September 19, 2025 | 2.29 | 2.22 | 2.22 | 2.35 | 2.21 | 41.71M |
September 18, 2025 | 2.31 | 2.29 | 2.29 | 2.36 | 2.27 | 38.17M |
September 17, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.26 | 33.13M |
September 16, 2025 | 2.32 | 2.34 | 2.34 | 2.35 | 2.28 | 35.24M |
September 15, 2025 | 2.32 | 2.32 | 2.32 | 2.35 | 2.25 | 35.13M |
September 12, 2025 | 2.24 | 2.31 | 2.31 | 2.32 | 2.23 | 46.24M |
September 11, 2025 | 2.22 | 2.24 | 2.24 | 2.24 | 2.19 | 24.77M |
September 10, 2025 | 2.22 | 2.22 | 2.22 | 2.24 | 2.18 | 20.28M |
September 09, 2025 | 2.22 | 2.23 | 2.23 | 2.25 | 2.2 | 26.8M |
September 08, 2025 | 2.16 | 2.22 | 2.22 | 2.24 | 2.16 | 31.07M |
September 05, 2025 | 2.16 | 2.17 | 2.17 | 2.18 | 2.12 | 20.03M |
September 04, 2025 | 2.17 | 2.15 | 2.15 | 2.19 | 2.12 | 26.51M |
September 03, 2025 | 2.22 | 2.16 | 2.16 | 2.25 | 2.16 | 26.8M |
September 02, 2025 | 2.19 | 2.22 | 2.22 | 2.24 | 2.18 | 37.84M |
September 01, 2025 | 2.19 | 2.2 | 2.2 | 2.23 | 2.15 | 33.49M |
August 29, 2025 | 2.2 | 2.2 | 2.2 | 2.23 | 2.19 | 28.52M |
August 28, 2025 | 2.24 | 2.2 | 2.2 | 2.24 | 2.13 | 54.92M |
August 27, 2025 | 2.36 | 2.26 | 2.26 | 2.36 | 2.26 | 38.43M |
August 26, 2025 | 2.35 | 2.36 | 2.36 | 2.37 | 2.29 | 34.02M |
August 25, 2025 | 2.28 | 2.35 | 2.35 | 2.4 | 2.27 | 53.83M |
August 22, 2025 | 2.32 | 2.28 | 2.28 | 2.32 | 2.26 | 28.17M |
August 21, 2025 | 2.3 | 2.31 | 2.31 | 2.33 | 2.28 | 27.42M |
August 20, 2025 | 2.27 | 2.3 | 2.3 | 2.33 | 2.26 | 30.31M |
August 19, 2025 | 2.26 | 2.27 | 2.27 | 2.31 | 2.25 | 29.32M |
August 18, 2025 | 2.24 | 2.26 | 2.26 | 2.28 | 2.22 | 30.68M |
August 15, 2025 | 2.25 | 2.26 | 2.26 | 2.27 | 2.24 | 27.08M |
August 14, 2025 | 2.35 | 2.25 | 2.25 | 2.35 | 2.25 | 43.9M |
August 13, 2025 | 2.37 | 2.36 | 2.36 | 2.42 | 2.35 | 34.19M |
August 12, 2025 | 2.41 | 2.37 | 2.37 | 2.41 | 2.35 | 23.85M |
August 11, 2025 | 2.39 | 2.41 | 2.41 | 2.42 | 2.36 | 30.62M |
August 08, 2025 | 2.32 | 2.37 | 2.37 | 2.39 | 2.31 | 36.93M |
August 07, 2025 | 2.39 | 2.33 | 2.33 | 2.4 | 2.29 | 44.75M |
August 06, 2025 | 2.38 | 2.4 | 2.4 | 2.41 | 2.34 | 33.47M |
August 05, 2025 | 2.33 | 2.39 | 2.39 | 2.41 | 2.32 | 33.3M |
August 04, 2025 | 2.34 | 2.33 | 2.33 | 2.35 | 2.3 | 32.37M |
August 01, 2025 | 2.35 | 2.36 | 2.36 | 2.4 | 2.32 | 45.32M |
July 31, 2025 | 2.52 | 2.34 | 2.34 | 2.52 | 2.34 | 80.01M |
July 30, 2025 | 2.43 | 2.53 | 2.53 | 2.55 | 2.41 | 91.87M |
July 29, 2025 | 2.35 | 2.42 | 2.42 | 2.42 | 2.32 | 60.75M |
July 28, 2025 | 2.4 | 2.35 | 2.35 | 2.42 | 2.33 | 53.8M |
July 25, 2025 | 2.47 | 2.42 | 2.42 | 2.51 | 2.41 | 62.55M |
July 24, 2025 | 2.39 | 2.46 | 2.46 | 2.51 | 2.33 | 113.4M |
July 23, 2025 | 2.41 | 2.43 | 2.43 | 2.64 | 2.36 | 141.55M |
July 22, 2025 | 2.33 | 2.4 | 2.4 | 2.41 | 2.31 | 72.71M |
July 21, 2025 | 2.27 | 2.33 | 2.33 | 2.38 | 2.26 | 61.68M |
July 18, 2025 | 2.21 | 2.24 | 2.24 | 2.28 | 2.2 | 39.45M |
July 17, 2025 | 2.16 | 2.22 | 2.22 | 2.24 | 2.15 | 41.37M |
July 16, 2025 | 2.24 | 2.17 | 2.17 | 2.24 | 2.14 | 63.06M |
July 15, 2025 | 2.26 | 2.26 | 2.26 | 2.31 | 2.22 | 72.32M |
July 14, 2025 | 2.2 | 2.28 | 2.28 | 2.36 | 2.2 | 116.79M |
July 11, 2025 | 2.23 | 2.31 | 2.31 | 2.45 | 2.19 | 164.16M |
July 10, 2025 | 2.2 | 2.23 | 2.23 | 2.23 | 2.18 | 42.72M |
July 09, 2025 | 2.18 | 2.2 | 2.2 | 2.26 | 2.16 | 51.68M |
July 08, 2025 | 2.15 | 2.18 | 2.18 | 2.2 | 2.1 | 57.85M |
July 07, 2025 | 2.16 | 2.14 | 2.14 | 2.18 | 2.08 | 72.93M |