2.05
+0.01(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 30, 2025 | 2.04 | 2.05 | 2.05 | 2.08 | 2.04 | 54.64M |
| April 29, 2025 | 2.05 | 2.04 | 2.04 | 2.06 | 2.03 | 73.63M |
| April 28, 2025 | 2.1 | 2.05 | 2.05 | 2.1 | 2.05 | 88.02M |
| April 25, 2025 | 2.09 | 2.1 | 2.1 | 2.12 | 2.08 | 80.07M |
| April 24, 2025 | 2.11 | 2.08 | 2.08 | 2.12 | 2.08 | 93.61M |
| April 23, 2025 | 2.13 | 2.12 | 2.12 | 2.14 | 2.11 | 68.36M |
| April 22, 2025 | 2.13 | 2.12 | 2.12 | 2.14 | 2.11 | 73.06M |
| April 21, 2025 | 2.12 | 2.14 | 2.14 | 2.15 | 2.1 | 82.27M |
| April 18, 2025 | 2.14 | 2.13 | 2.13 | 2.15 | 2.11 | 61.73M |
| April 17, 2025 | 2.1 | 2.12 | 2.12 | 2.14 | 2.1 | 56.94M |
| April 16, 2025 | 2.15 | 2.11 | 2.11 | 2.15 | 2.09 | 80.09M |
| April 15, 2025 | 2.17 | 2.16 | 2.16 | 2.17 | 2.14 | 69.11M |
| April 14, 2025 | 2.14 | 2.18 | 2.18 | 2.2 | 2.13 | 130.24M |
| April 11, 2025 | 2.1 | 2.12 | 2.12 | 2.14 | 2.09 | 99.45M |
| April 10, 2025 | 2.15 | 2.14 | 2.14 | 2.18 | 2.13 | 145.57M |
| April 09, 2025 | 2.07 | 2.12 | 2.12 | 2.14 | 1.92 | 179.56M |
| April 08, 2025 | 2.08 | 2.11 | 2.11 | 2.13 | 2.05 | 137.49M |
| April 07, 2025 | 2.12 | 2.08 | 2.08 | 2.18 | 2.08 | 183.78M |
| April 03, 2025 | 2.26 | 2.31 | 2.31 | 2.33 | 2.25 | 121.12M |
| April 02, 2025 | 2.33 | 2.29 | 2.29 | 2.35 | 2.29 | 120.14M |
| April 01, 2025 | 2.3 | 2.35 | 2.35 | 2.44 | 2.3 | 203.61M |
| March 31, 2025 | 2.23 | 2.27 | 2.27 | 2.32 | 2.23 | 165.35M |
| March 28, 2025 | 2.38 | 2.31 | 2.31 | 2.39 | 2.31 | 177.49M |
| March 27, 2025 | 2.5 | 2.39 | 2.39 | 2.52 | 2.38 | 259.16M |
| March 26, 2025 | 2.53 | 2.51 | 2.51 | 2.54 | 2.47 | 347.13M |
| March 25, 2025 | 2.42 | 2.59 | 2.59 | 2.66 | 2.42 | 608.63M |
| March 24, 2025 | 2.54 | 2.42 | 2.42 | 2.55 | 2.38 | 502.46M |
| March 21, 2025 | 2.31 | 2.54 | 2.54 | 2.54 | 2.31 | 520.4M |
| March 20, 2025 | 2.24 | 2.31 | 2.31 | 2.41 | 2.23 | 279.07M |
| March 19, 2025 | 2.23 | 2.24 | 2.24 | 2.26 | 2.22 | 101.33M |
| March 18, 2025 | 2.23 | 2.24 | 2.24 | 2.24 | 2.2 | 84.6M |
| March 17, 2025 | 2.21 | 2.23 | 2.23 | 2.28 | 2.2 | 167.68M |
| March 14, 2025 | 2.17 | 2.21 | 2.21 | 2.23 | 2.16 | 155.59M |
| March 13, 2025 | 2.15 | 2.16 | 2.16 | 2.17 | 2.14 | 82.85M |
| March 12, 2025 | 2.16 | 2.15 | 2.15 | 2.17 | 2.14 | 73.14M |
| March 11, 2025 | 2.15 | 2.16 | 2.16 | 2.18 | 2.14 | 69.2M |
| March 10, 2025 | 2.15 | 2.17 | 2.17 | 2.17 | 2.14 | 60.97M |
| March 07, 2025 | 2.16 | 2.15 | 2.15 | 2.17 | 2.14 | 69.12M |
| March 06, 2025 | 2.15 | 2.16 | 2.16 | 2.18 | 2.14 | 85.43M |
| March 05, 2025 | 2.16 | 2.15 | 2.15 | 2.16 | 2.13 | 95.21M |
| March 04, 2025 | 2.18 | 2.16 | 2.16 | 2.19 | 2.14 | 166.12M |
| March 03, 2025 | 2.24 | 2.21 | 2.21 | 2.25 | 2.2 | 112.41M |
| February 28, 2025 | 2.17 | 2.24 | 2.24 | 2.3 | 2.17 | 298.37M |
| February 27, 2025 | 2.16 | 2.18 | 2.18 | 2.21 | 2.16 | 135.94M |
| February 26, 2025 | 2.13 | 2.17 | 2.17 | 2.17 | 2.13 | 104.65M |
| February 25, 2025 | 2.14 | 2.13 | 2.13 | 2.18 | 2.12 | 105.59M |
| February 24, 2025 | 2.12 | 2.16 | 2.16 | 2.17 | 2.12 | 77.85M |
| February 21, 2025 | 2.17 | 2.14 | 2.14 | 2.18 | 2.13 | 101.95M |
| February 20, 2025 | 2.17 | 2.17 | 2.17 | 2.2 | 2.15 | 95.28M |
| February 19, 2025 | 2.16 | 2.18 | 2.18 | 2.18 | 2.15 | 87.78M |
| February 18, 2025 | 2.23 | 2.17 | 2.17 | 2.24 | 2.17 | 121.27M |
| February 17, 2025 | 2.21 | 2.23 | 2.23 | 2.25 | 2.19 | 127.85M |
| February 14, 2025 | 2.23 | 2.22 | 2.22 | 2.25 | 2.2 | 95.05M |
| February 13, 2025 | 2.22 | 2.24 | 2.24 | 2.27 | 2.21 | 140.31M |
| February 12, 2025 | 2.23 | 2.23 | 2.23 | 2.25 | 2.19 | 94.94M |
| February 11, 2025 | 2.26 | 2.23 | 2.23 | 2.27 | 2.21 | 88.68M |
| February 10, 2025 | 2.21 | 2.25 | 2.25 | 2.26 | 2.21 | 119M |
| February 07, 2025 | 2.17 | 2.21 | 2.21 | 2.24 | 2.17 | 159.36M |
| February 06, 2025 | 2.15 | 2.18 | 2.18 | 2.18 | 2.12 | 99.56M |
| February 05, 2025 | 2.16 | 2.15 | 2.15 | 2.17 | 2.13 | 85.39M |