2.11
+0.01(+0.48%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.09 | 2.1 | 2.1 | 2.11 | 2.06 | 17.62M |
September 04, 2025 | 2.12 | 2.09 | 2.09 | 2.13 | 2.07 | 26.83M |
September 03, 2025 | 2.12 | 2.12 | 2.12 | 2.16 | 2.09 | 32.12M |
September 02, 2025 | 2.11 | 2.13 | 2.13 | 2.15 | 2.09 | 30.1M |
September 01, 2025 | 2.14 | 2.12 | 2.12 | 2.14 | 2.09 | 21.62M |
August 29, 2025 | 2.14 | 2.12 | 2.12 | 2.16 | 2.11 | 23.72M |
August 28, 2025 | 2.13 | 2.15 | 2.15 | 2.17 | 2.11 | 34.71M |
August 27, 2025 | 2.18 | 2.13 | 2.13 | 2.2 | 2.13 | 44.33M |
August 26, 2025 | 2.19 | 2.19 | 2.19 | 2.21 | 2.16 | 52.21M |
August 25, 2025 | 2.25 | 2.21 | 2.21 | 2.26 | 2.16 | 106.75M |
August 22, 2025 | 2.11 | 2.27 | 2.27 | 2.31 | 2.1 | 145.27M |
August 21, 2025 | 2.1 | 2.1 | 2.1 | 2.12 | 2.07 | 26.49M |
August 20, 2025 | 2.1 | 2.1 | 2.1 | 2.11 | 2.07 | 20.13M |
August 19, 2025 | 2.08 | 2.1 | 2.1 | 2.11 | 2.06 | 24.46M |
August 18, 2025 | 2.1 | 2.07 | 2.07 | 2.11 | 2.06 | 30.18M |
August 15, 2025 | 2.08 | 2.1 | 2.1 | 2.13 | 2.08 | 19.78M |
August 14, 2025 | 2.15 | 2.08 | 2.08 | 2.16 | 2.07 | 32.86M |
August 13, 2025 | 2.17 | 2.15 | 2.15 | 2.19 | 2.14 | 25.27M |
August 12, 2025 | 2.17 | 2.17 | 2.17 | 2.19 | 2.14 | 18.2M |
August 11, 2025 | 2.14 | 2.17 | 2.17 | 2.18 | 2.14 | 23.73M |
August 08, 2025 | 2.12 | 2.13 | 2.13 | 2.14 | 2.1 | 17.71M |
August 07, 2025 | 2.13 | 2.12 | 2.12 | 2.15 | 2.12 | 14.28M |
August 06, 2025 | 2.14 | 2.13 | 2.13 | 2.15 | 2.1 | 16.22M |
August 05, 2025 | 2.14 | 2.14 | 2.14 | 2.17 | 2.13 | 22.15M |
August 04, 2025 | 2.13 | 2.14 | 2.14 | 2.15 | 2.11 | 11.81M |
August 01, 2025 | 2.11 | 2.13 | 2.13 | 2.14 | 2.1 | 16.92M |
July 31, 2025 | 2.17 | 2.11 | 2.11 | 2.17 | 2.1 | 22.91M |
July 30, 2025 | 2.2 | 2.17 | 2.17 | 2.22 | 2.16 | 22.02M |
July 29, 2025 | 2.22 | 2.2 | 2.2 | 2.23 | 2.17 | 19.88M |
July 28, 2025 | 2.23 | 2.21 | 2.21 | 2.24 | 2.2 | 20.11M |
July 25, 2025 | 2.26 | 2.24 | 2.24 | 2.26 | 2.22 | 20.1M |
July 24, 2025 | 2.24 | 2.26 | 2.26 | 2.28 | 2.21 | 29.38M |
July 23, 2025 | 2.25 | 2.25 | 2.25 | 2.29 | 2.24 | 23.13M |
July 22, 2025 | 2.25 | 2.26 | 2.26 | 2.27 | 2.21 | 25.41M |
July 21, 2025 | 2.19 | 2.23 | 2.23 | 2.24 | 2.19 | 26.3M |
July 18, 2025 | 2.19 | 2.19 | 2.19 | 2.23 | 2.17 | 20.19M |
July 17, 2025 | 2.22 | 2.18 | 2.18 | 2.23 | 2.17 | 23.88M |
July 16, 2025 | 2.21 | 2.22 | 2.22 | 2.24 | 2.19 | 16.79M |
July 15, 2025 | 2.25 | 2.21 | 2.21 | 2.26 | 2.17 | 33.47M |
July 14, 2025 | 2.31 | 2.25 | 2.25 | 2.31 | 2.24 | 27.8M |
July 11, 2025 | 2.35 | 2.32 | 2.32 | 2.39 | 2.3 | 46.28M |
July 10, 2025 | 2.24 | 2.33 | 2.33 | 2.34 | 2.23 | 60.01M |
July 09, 2025 | 2.23 | 2.24 | 2.24 | 2.26 | 2.22 | 26.07M |
July 08, 2025 | 2.28 | 2.22 | 2.22 | 2.29 | 2.2 | 38.31M |
July 07, 2025 | 2.24 | 2.26 | 2.26 | 2.3 | 2.23 | 37.96M |
July 04, 2025 | 2.23 | 2.23 | 2.23 | 2.32 | 2.22 | 41.82M |
July 03, 2025 | 2.22 | 2.24 | 2.24 | 2.26 | 2.21 | 27.38M |
July 02, 2025 | 2.23 | 2.23 | 2.23 | 2.26 | 2.21 | 34.02M |
July 01, 2025 | 2.26 | 2.24 | 2.24 | 2.29 | 2.22 | 39.27M |
June 30, 2025 | 2.33 | 2.27 | 2.27 | 2.33 | 2.2 | 75.75M |
June 27, 2025 | 2.11 | 2.31 | 2.31 | 2.31 | 2.1 | 55.24M |
June 26, 2025 | 2.1 | 2.1 | 2.1 | 2.14 | 2.09 | 19.94M |
June 25, 2025 | 2.13 | 2.11 | 2.11 | 2.13 | 2.09 | 21.12M |
June 24, 2025 | 2.06 | 2.12 | 2.12 | 2.12 | 2.05 | 25.9M |
June 23, 2025 | 2.02 | 2.06 | 2.06 | 2.06 | 1.99 | 15.23M |
June 20, 2025 | 2.05 | 2.03 | 2.03 | 2.07 | 2.03 | 18.62M |
June 19, 2025 | 2.09 | 2.04 | 2.04 | 2.09 | 2.02 | 20.3M |
June 18, 2025 | 2.13 | 2.09 | 2.09 | 2.13 | 2.07 | 19.76M |
June 17, 2025 | 2.15 | 2.13 | 2.13 | 2.16 | 2.11 | 31.29M |
June 16, 2025 | 2.21 | 2.15 | 2.15 | 2.22 | 2.14 | 36.25M |