2.98
+0.27(+9.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.69 | 2.98 | 2.98 | 2.98 | 2.69 | 101.28M |
| September 25, 2025 | 2.79 | 2.71 | 2.71 | 2.8 | 2.71 | 30.38M |
| September 24, 2025 | 2.77 | 2.79 | 2.79 | 2.8 | 2.73 | 29.73M |
| September 23, 2025 | 2.81 | 2.77 | 2.77 | 2.83 | 2.71 | 43.32M |
| September 22, 2025 | 2.83 | 2.82 | 2.82 | 2.85 | 2.77 | 33.31M |
| September 19, 2025 | 2.9 | 2.83 | 2.83 | 2.93 | 2.81 | 74.27M |
| September 18, 2025 | 3.06 | 2.94 | 2.94 | 3.15 | 2.88 | 125.04M |
| September 17, 2025 | 3.3 | 3.1 | 3.1 | 3.33 | 3.09 | 165.13M |
| September 16, 2025 | 3.16 | 3.43 | 3.43 | 3.43 | 3.12 | 173.95M |
| September 15, 2025 | 3.08 | 3.12 | 3.12 | 3.24 | 3.01 | 159.09M |
| September 12, 2025 | 2.8 | 2.98 | 2.98 | 2.98 | 2.77 | 104.75M |
| September 11, 2025 | 2.68 | 2.71 | 2.71 | 2.72 | 2.65 | 25.67M |
| September 10, 2025 | 2.73 | 2.7 | 2.7 | 2.75 | 2.66 | 36.05M |
| September 09, 2025 | 2.7 | 2.72 | 2.72 | 2.77 | 2.7 | 46.19M |
| September 08, 2025 | 2.57 | 2.71 | 2.71 | 2.75 | 2.56 | 65.63M |
| September 05, 2025 | 2.52 | 2.56 | 2.56 | 2.58 | 2.5 | 29.67M |
| September 04, 2025 | 2.58 | 2.52 | 2.52 | 2.59 | 2.47 | 37.2M |
| September 03, 2025 | 2.65 | 2.57 | 2.57 | 2.65 | 2.56 | 35.37M |
| September 02, 2025 | 2.58 | 2.6 | 2.6 | 2.66 | 2.53 | 64.25M |
| September 01, 2025 | 2.41 | 2.58 | 2.58 | 2.59 | 2.4 | 66.14M |
| August 29, 2025 | 2.42 | 2.39 | 2.39 | 2.43 | 2.38 | 16.09M |
| August 28, 2025 | 2.45 | 2.41 | 2.41 | 2.49 | 2.34 | 35.68M |
| August 27, 2025 | 2.53 | 2.45 | 2.45 | 2.55 | 2.44 | 28.16M |
| August 26, 2025 | 2.49 | 2.53 | 2.53 | 2.55 | 2.45 | 28.95M |
| August 25, 2025 | 2.47 | 2.49 | 2.49 | 2.55 | 2.46 | 37.49M |
| August 22, 2025 | 2.51 | 2.46 | 2.46 | 2.52 | 2.43 | 28.65M |
| August 21, 2025 | 2.46 | 2.51 | 2.51 | 2.51 | 2.46 | 30.76M |
| August 20, 2025 | 2.45 | 2.46 | 2.46 | 2.47 | 2.43 | 17.77M |
| August 19, 2025 | 2.43 | 2.46 | 2.46 | 2.48 | 2.41 | 25.41M |
| August 18, 2025 | 2.42 | 2.42 | 2.42 | 2.44 | 2.4 | 18.06M |
| August 15, 2025 | 2.4 | 2.43 | 2.43 | 2.44 | 2.39 | 15.14M |
| August 14, 2025 | 2.46 | 2.39 | 2.39 | 2.49 | 2.39 | 27.52M |
| August 13, 2025 | 2.44 | 2.45 | 2.45 | 2.47 | 2.42 | 21.86M |
| August 12, 2025 | 2.45 | 2.44 | 2.44 | 2.48 | 2.43 | 15.67M |
| August 11, 2025 | 2.43 | 2.46 | 2.46 | 2.49 | 2.41 | 20.02M |
| August 08, 2025 | 2.42 | 2.42 | 2.42 | 2.43 | 2.39 | 15.22M |
| August 07, 2025 | 2.47 | 2.43 | 2.43 | 2.48 | 2.41 | 19.71M |
| August 06, 2025 | 2.46 | 2.47 | 2.47 | 2.49 | 2.42 | 21.48M |
| August 05, 2025 | 2.43 | 2.46 | 2.46 | 2.46 | 2.42 | 13.89M |
| August 04, 2025 | 2.42 | 2.43 | 2.43 | 2.44 | 2.4 | 12.65M |
| August 01, 2025 | 2.45 | 2.44 | 2.44 | 2.47 | 2.43 | 12.4M |
| July 31, 2025 | 2.5 | 2.45 | 2.45 | 2.51 | 2.44 | 18.73M |
| July 30, 2025 | 2.51 | 2.5 | 2.5 | 2.56 | 2.49 | 21.45M |
| July 29, 2025 | 2.53 | 2.51 | 2.51 | 2.54 | 2.46 | 18.71M |
| July 28, 2025 | 2.58 | 2.54 | 2.54 | 2.58 | 2.51 | 21.53M |
| July 25, 2025 | 2.58 | 2.57 | 2.57 | 2.67 | 2.55 | 34.62M |
| July 24, 2025 | 2.53 | 2.57 | 2.57 | 2.57 | 2.52 | 21.13M |
| July 23, 2025 | 2.58 | 2.54 | 2.54 | 2.63 | 2.53 | 30.3M |
| July 22, 2025 | 2.55 | 2.58 | 2.58 | 2.59 | 2.51 | 31.92M |
| July 21, 2025 | 2.5 | 2.54 | 2.54 | 2.55 | 2.49 | 31.71M |
| July 18, 2025 | 2.38 | 2.48 | 2.48 | 2.49 | 2.37 | 39.64M |
| July 17, 2025 | 2.36 | 2.38 | 2.38 | 2.4 | 2.34 | 18.63M |
| July 16, 2025 | 2.34 | 2.35 | 2.35 | 2.37 | 2.32 | 18.16M |
| July 15, 2025 | 2.44 | 2.34 | 2.34 | 2.44 | 2.31 | 40.85M |
| July 14, 2025 | 2.45 | 2.45 | 2.45 | 2.49 | 2.43 | 20.49M |
| July 11, 2025 | 2.44 | 2.46 | 2.46 | 2.47 | 2.4 | 28.85M |
| July 10, 2025 | 2.4 | 2.44 | 2.44 | 2.48 | 2.39 | 25.74M |
| July 09, 2025 | 2.42 | 2.41 | 2.41 | 2.44 | 2.4 | 20.42M |
| July 08, 2025 | 2.42 | 2.43 | 2.43 | 2.45 | 2.39 | 22M |
| July 07, 2025 | 2.38 | 2.41 | 2.41 | 2.42 | 2.37 | 17.32M |