2.13
-0.03(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 1.91 | 1.89 | 1.89 | 1.93 | 1.88 | 34.81M |
| July 03, 2025 | 1.9 | 1.91 | 1.91 | 1.92 | 1.89 | 26.24M |
| July 02, 2025 | 1.89 | 1.9 | 1.9 | 1.91 | 1.87 | 34.6M |
| July 01, 2025 | 1.88 | 1.88 | 1.88 | 1.9 | 1.87 | 26.82M |
| June 30, 2025 | 1.89 | 1.88 | 1.88 | 1.9 | 1.87 | 21.11M |
| June 27, 2025 | 1.88 | 1.89 | 1.89 | 1.9 | 1.87 | 26.47M |
| June 26, 2025 | 1.88 | 1.87 | 1.87 | 1.89 | 1.86 | 22.09M |
| June 25, 2025 | 1.87 | 1.88 | 1.88 | 1.88 | 1.85 | 20.12M |
| June 24, 2025 | 1.84 | 1.87 | 1.87 | 1.88 | 1.84 | 26.49M |
| June 23, 2025 | 1.8 | 1.83 | 1.83 | 1.84 | 1.78 | 15.41M |
| June 20, 2025 | 1.82 | 1.82 | 1.82 | 1.83 | 1.8 | 15.81M |
| June 19, 2025 | 1.87 | 1.82 | 1.82 | 1.87 | 1.81 | 29.52M |
| June 18, 2025 | 1.89 | 1.87 | 1.87 | 1.89 | 1.86 | 21.85M |
| June 17, 2025 | 1.89 | 1.89 | 1.89 | 1.9 | 1.87 | 22.12M |
| June 16, 2025 | 1.88 | 1.9 | 1.9 | 1.9 | 1.86 | 24.24M |