2.09
-0.04(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.07 | 2.08 | 2.08 | 2.13 | 2.04 | 39.99M |
| September 25, 2025 | 2.1 | 2.07 | 2.07 | 2.14 | 2.06 | 54.7M |
| September 24, 2025 | 2.1 | 2.1 | 2.1 | 2.11 | 2.06 | 46.44M |
| September 23, 2025 | 2.18 | 2.11 | 2.11 | 2.19 | 2.06 | 80.89M |
| September 22, 2025 | 2.25 | 2.19 | 2.19 | 2.25 | 2.17 | 73.72M |
| September 19, 2025 | 2.38 | 2.25 | 2.25 | 2.38 | 2.18 | 147.01M |
| September 18, 2025 | 2.31 | 2.41 | 2.41 | 2.54 | 2.3 | 222.72M |
| September 17, 2025 | 2.34 | 2.32 | 2.32 | 2.35 | 2.28 | 81.28M |
| September 16, 2025 | 2.32 | 2.35 | 2.35 | 2.36 | 2.29 | 94.07M |
| September 15, 2025 | 2.27 | 2.33 | 2.33 | 2.39 | 2.24 | 119.99M |
| September 12, 2025 | 2.2 | 2.26 | 2.26 | 2.34 | 2.19 | 122.78M |
| September 11, 2025 | 2.23 | 2.2 | 2.2 | 2.23 | 2.16 | 98.59M |
| September 10, 2025 | 2.17 | 2.24 | 2.24 | 2.28 | 2.15 | 155.31M |
| September 09, 2025 | 2.14 | 2.15 | 2.15 | 2.22 | 2.13 | 101.5M |
| September 08, 2025 | 2.16 | 2.13 | 2.13 | 2.2 | 2.12 | 87.79M |
| September 05, 2025 | 2.15 | 2.16 | 2.16 | 2.18 | 2.08 | 120.45M |
| September 04, 2025 | 2.14 | 2.15 | 2.15 | 2.22 | 2.11 | 138.63M |
| September 03, 2025 | 2.19 | 2.1 | 2.1 | 2.22 | 2.09 | 182.07M |
| September 02, 2025 | 2 | 2.19 | 2.19 | 2.19 | 1.99 | 136.71M |
| September 01, 2025 | 1.95 | 1.99 | 1.99 | 2.01 | 1.93 | 48.55M |
| August 29, 2025 | 1.98 | 1.95 | 1.95 | 1.99 | 1.94 | 38.1M |
| August 28, 2025 | 2 | 1.99 | 1.99 | 2.04 | 1.93 | 54.6M |
| August 27, 2025 | 2.05 | 2.01 | 2.01 | 2.09 | 2 | 52.88M |
| August 26, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2.02 | 48.79M |
| August 25, 2025 | 2.05 | 2.04 | 2.04 | 2.06 | 2.02 | 47.71M |
| August 22, 2025 | 2.03 | 2.04 | 2.04 | 2.06 | 2 | 42.51M |
| August 21, 2025 | 2.04 | 2.03 | 2.03 | 2.06 | 2.01 | 58.54M |
| August 20, 2025 | 1.97 | 2.04 | 2.04 | 2.09 | 1.96 | 96.88M |
| August 19, 2025 | 1.93 | 1.96 | 1.96 | 1.97 | 1.92 | 57.12M |
| August 18, 2025 | 1.9 | 1.92 | 1.92 | 1.94 | 1.89 | 45M |
| August 15, 2025 | 1.88 | 1.89 | 1.89 | 1.9 | 1.87 | 23.27M |
| August 14, 2025 | 1.93 | 1.88 | 1.88 | 1.94 | 1.88 | 40.99M |
| August 13, 2025 | 1.94 | 1.93 | 1.93 | 1.95 | 1.92 | 32.62M |
| August 12, 2025 | 1.93 | 1.93 | 1.93 | 1.95 | 1.92 | 27.07M |
| August 11, 2025 | 1.92 | 1.93 | 1.93 | 1.95 | 1.91 | 38.24M |
| August 08, 2025 | 1.92 | 1.92 | 1.92 | 1.93 | 1.9 | 23.58M |
| August 07, 2025 | 1.92 | 1.91 | 1.91 | 1.93 | 1.9 | 20.97M |
| August 06, 2025 | 1.92 | 1.92 | 1.92 | 1.93 | 1.89 | 24.38M |
| August 05, 2025 | 1.89 | 1.92 | 1.92 | 1.93 | 1.89 | 24.35M |
| August 04, 2025 | 1.88 | 1.89 | 1.89 | 1.9 | 1.87 | 20.26M |
| August 01, 2025 | 1.9 | 1.89 | 1.89 | 1.91 | 1.87 | 26.7M |
| July 31, 2025 | 1.93 | 1.89 | 1.89 | 1.94 | 1.88 | 33.93M |
| July 30, 2025 | 1.93 | 1.94 | 1.94 | 1.94 | 1.91 | 21.26M |
| July 29, 2025 | 1.95 | 1.93 | 1.93 | 1.96 | 1.91 | 29.12M |
| July 28, 2025 | 1.97 | 1.94 | 1.94 | 1.98 | 1.93 | 31.63M |
| July 25, 2025 | 1.98 | 1.97 | 1.97 | 2.01 | 1.96 | 29.59M |
| July 24, 2025 | 1.95 | 1.98 | 1.98 | 1.99 | 1.94 | 34.1M |
| July 23, 2025 | 1.98 | 1.95 | 1.95 | 1.99 | 1.94 | 32.37M |
| July 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | 29.18M |
| July 21, 2025 | 1.93 | 1.97 | 1.97 | 1.98 | 1.92 | 43.77M |
| July 18, 2025 | 1.95 | 1.92 | 1.92 | 1.96 | 1.92 | 23.59M |
| July 17, 2025 | 1.95 | 1.94 | 1.94 | 1.97 | 1.92 | 31.25M |
| July 16, 2025 | 1.92 | 1.94 | 1.94 | 1.98 | 1.91 | 47.14M |
| July 15, 2025 | 1.95 | 1.91 | 1.91 | 1.97 | 1.89 | 38.25M |
| July 14, 2025 | 1.97 | 1.95 | 1.95 | 1.98 | 1.93 | 42.54M |
| July 11, 2025 | 1.96 | 1.99 | 1.99 | 1.99 | 1.95 | 39.38M |
| July 10, 2025 | 1.94 | 1.96 | 1.96 | 1.97 | 1.93 | 40.56M |
| July 09, 2025 | 1.92 | 1.94 | 1.94 | 1.96 | 1.92 | 45.46M |
| July 08, 2025 | 1.91 | 1.93 | 1.93 | 1.93 | 1.9 | 25.39M |
| July 07, 2025 | 1.88 | 1.91 | 1.91 | 1.93 | 1.88 | 31.91M |