2.81
-0.05(-1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.78 | 2.81 | 2.81 | 2.88 | 2.74 | 69.69M |
| September 25, 2025 | 2.87 | 2.86 | 2.86 | 2.96 | 2.82 | 83.18M |
| September 24, 2025 | 2.84 | 2.88 | 2.88 | 2.96 | 2.8 | 73.04M |
| September 23, 2025 | 3.15 | 2.88 | 2.88 | 3.15 | 2.83 | 124.2M |
| September 22, 2025 | 3.11 | 3.13 | 3.13 | 3.14 | 3 | 63.68M |
| September 19, 2025 | 3.22 | 3.17 | 3.17 | 3.25 | 3.06 | 86.86M |
| September 18, 2025 | 3.3 | 3.18 | 3.18 | 3.31 | 3.15 | 80.05M |
| September 17, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.2 | 73.16M |
| September 16, 2025 | 3.24 | 3.3 | 3.3 | 3.35 | 3.24 | 98.88M |
| September 15, 2025 | 3.2 | 3.28 | 3.28 | 3.3 | 3.14 | 110.39M |
| September 12, 2025 | 3.12 | 3.23 | 3.23 | 3.28 | 3.1 | 142.04M |
| September 11, 2025 | 3.05 | 3.13 | 3.13 | 3.24 | 3 | 107.42M |
| September 10, 2025 | 3.04 | 3.07 | 3.07 | 3.09 | 3.02 | 52.97M |
| September 09, 2025 | 2.98 | 3.05 | 3.05 | 3.07 | 2.96 | 75.04M |
| September 08, 2025 | 2.96 | 2.98 | 2.98 | 3.01 | 2.95 | 37.17M |
| September 05, 2025 | 2.92 | 2.95 | 2.95 | 2.95 | 2.89 | 31.68M |
| September 04, 2025 | 2.91 | 2.92 | 2.92 | 2.95 | 2.89 | 37.22M |
| September 03, 2025 | 2.95 | 2.91 | 2.91 | 2.98 | 2.88 | 34.18M |
| September 02, 2025 | 2.98 | 2.95 | 2.95 | 3.02 | 2.94 | 43.03M |
| September 01, 2025 | 2.98 | 2.98 | 2.98 | 3.03 | 2.94 | 39.77M |
| August 29, 2025 | 3.03 | 2.99 | 2.99 | 3.07 | 2.98 | 48.12M |
| August 28, 2025 | 3.02 | 3.03 | 3.03 | 3.08 | 2.95 | 57.26M |
| August 27, 2025 | 3.15 | 3.02 | 3.02 | 3.17 | 3.02 | 79.3M |
| August 26, 2025 | 3.14 | 3.16 | 3.16 | 3.18 | 3.1 | 77.4M |
| August 25, 2025 | 3.11 | 3.19 | 3.19 | 3.38 | 3.1 | 133.36M |
| August 22, 2025 | 3.09 | 3.09 | 3.09 | 3.12 | 3.06 | 45.18M |
| August 21, 2025 | 3.12 | 3.11 | 3.11 | 3.14 | 3.09 | 50.96M |
| August 20, 2025 | 3.07 | 3.12 | 3.12 | 3.12 | 3.04 | 56.65M |
| August 19, 2025 | 3.07 | 3.09 | 3.09 | 3.14 | 3.04 | 75.69M |
| August 18, 2025 | 3 | 3.07 | 3.07 | 3.09 | 2.97 | 90.61M |
| August 15, 2025 | 2.95 | 3.03 | 3.03 | 3.13 | 2.95 | 101.6M |
| August 14, 2025 | 3.01 | 2.93 | 2.93 | 3.05 | 2.93 | 56.58M |
| August 13, 2025 | 3.03 | 3 | 3 | 3.07 | 2.99 | 38.89M |
| August 12, 2025 | 3.02 | 3.03 | 3.03 | 3.05 | 2.99 | 40.83M |
| August 11, 2025 | 2.98 | 3.02 | 3.02 | 3.04 | 2.97 | 51.69M |
| August 08, 2025 | 2.94 | 2.95 | 2.95 | 2.97 | 2.92 | 32.83M |
| August 07, 2025 | 2.94 | 2.95 | 2.95 | 2.97 | 2.92 | 32.27M |
| August 06, 2025 | 2.97 | 2.95 | 2.95 | 2.98 | 2.93 | 30.08M |
| August 05, 2025 | 2.96 | 2.97 | 2.97 | 3 | 2.95 | 36.72M |
| August 04, 2025 | 2.94 | 2.96 | 2.96 | 2.96 | 2.88 | 30.49M |
| August 01, 2025 | 2.95 | 2.94 | 2.94 | 2.99 | 2.93 | 42.22M |
| July 31, 2025 | 3.08 | 2.97 | 2.97 | 3.09 | 2.95 | 104.63M |
| July 30, 2025 | 3.2 | 3.12 | 3.12 | 3.27 | 3.1 | 103.42M |
| July 29, 2025 | 3.13 | 3.23 | 3.23 | 3.25 | 3.11 | 120.43M |
| July 28, 2025 | 3.13 | 3.15 | 3.15 | 3.17 | 3.08 | 51.05M |
| July 25, 2025 | 3.16 | 3.13 | 3.13 | 3.17 | 3.11 | 57.17M |
| July 24, 2025 | 3.05 | 3.16 | 3.16 | 3.2 | 3.05 | 112.61M |
| July 23, 2025 | 3.12 | 3.08 | 3.08 | 3.2 | 3.08 | 93.99M |
| July 22, 2025 | 3.11 | 3.12 | 3.12 | 3.16 | 3.06 | 77.24M |
| July 21, 2025 | 3.07 | 3.12 | 3.12 | 3.19 | 3.06 | 105.12M |
| July 18, 2025 | 3.07 | 3.07 | 3.07 | 3.08 | 3.03 | 63.91M |
| July 17, 2025 | 3.07 | 3.06 | 3.06 | 3.09 | 3.04 | 78.53M |
| July 16, 2025 | 3.13 | 3.07 | 3.07 | 3.17 | 3.05 | 126.23M |
| July 15, 2025 | 3.27 | 3.16 | 3.16 | 3.31 | 3.05 | 211.02M |
| July 14, 2025 | 3.53 | 3.28 | 3.28 | 3.6 | 3.28 | 275.76M |
| July 11, 2025 | 3.5 | 3.64 | 3.64 | 3.64 | 3.49 | 340.63M |
| July 10, 2025 | 3 | 3.31 | 3.31 | 3.31 | 2.99 | 200.83M |
| July 09, 2025 | 2.99 | 3.01 | 3.01 | 3.03 | 2.97 | 53.75M |
| July 08, 2025 | 2.92 | 3.01 | 3.01 | 3.02 | 2.91 | 71.36M |
| July 07, 2025 | 2.87 | 2.93 | 2.93 | 2.98 | 2.86 | 53.1M |