2.73
+0.01(+0.37%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.71 | 2.72 | 2.72 | 2.73 | 2.68 | 15.46M |
September 04, 2025 | 2.71 | 2.71 | 2.71 | 2.73 | 2.67 | 22.53M |
September 03, 2025 | 2.77 | 2.71 | 2.71 | 2.82 | 2.7 | 23.94M |
September 02, 2025 | 2.74 | 2.78 | 2.78 | 2.78 | 2.74 | 26.61M |
September 01, 2025 | 2.74 | 2.75 | 2.75 | 2.76 | 2.71 | 18.84M |
August 29, 2025 | 2.75 | 2.74 | 2.74 | 2.77 | 2.73 | 18.05M |
August 28, 2025 | 2.77 | 2.77 | 2.77 | 2.79 | 2.68 | 34.46M |
August 27, 2025 | 2.86 | 2.77 | 2.77 | 2.86 | 2.76 | 45.88M |
August 26, 2025 | 2.84 | 2.86 | 2.86 | 2.88 | 2.81 | 37.28M |
August 25, 2025 | 2.82 | 2.84 | 2.84 | 2.85 | 2.81 | 35.41M |
August 22, 2025 | 2.84 | 2.82 | 2.82 | 2.84 | 2.79 | 35.13M |
August 21, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.82 | 33.55M |
August 20, 2025 | 2.82 | 2.85 | 2.85 | 2.85 | 2.81 | 30.24M |
August 19, 2025 | 2.82 | 2.83 | 2.83 | 2.85 | 2.81 | 28.48M |
August 18, 2025 | 2.82 | 2.83 | 2.83 | 2.85 | 2.81 | 31.88M |
August 15, 2025 | 2.79 | 2.82 | 2.82 | 2.83 | 2.79 | 26.85M |
August 14, 2025 | 2.88 | 2.8 | 2.8 | 2.89 | 2.8 | 35.87M |
August 13, 2025 | 2.91 | 2.88 | 2.88 | 2.93 | 2.86 | 34.99M |
August 12, 2025 | 2.89 | 2.92 | 2.92 | 2.95 | 2.85 | 46.2M |
August 11, 2025 | 2.88 | 2.89 | 2.89 | 2.9 | 2.87 | 28.73M |
August 08, 2025 | 2.8 | 2.89 | 2.89 | 2.9 | 2.8 | 52.41M |
August 07, 2025 | 2.84 | 2.81 | 2.81 | 2.84 | 2.79 | 26.56M |
August 06, 2025 | 2.85 | 2.83 | 2.83 | 2.85 | 2.82 | 25.23M |
August 05, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.83 | 24.39M |
August 04, 2025 | 2.8 | 2.84 | 2.84 | 2.85 | 2.79 | 23.69M |
August 01, 2025 | 2.81 | 2.82 | 2.82 | 2.84 | 2.81 | 23.52M |
July 31, 2025 | 2.86 | 2.82 | 2.82 | 2.88 | 2.81 | 40.6M |
July 30, 2025 | 2.9 | 2.87 | 2.87 | 2.93 | 2.86 | 46.96M |
July 29, 2025 | 2.94 | 2.91 | 2.91 | 2.95 | 2.87 | 61.21M |
July 28, 2025 | 2.98 | 2.95 | 2.95 | 3.01 | 2.89 | 78.61M |
July 25, 2025 | 3.09 | 2.94 | 2.94 | 3.16 | 2.94 | 131.65M |
July 24, 2025 | 3.1 | 3.13 | 3.13 | 3.28 | 3.06 | 171.71M |
July 23, 2025 | 3.6 | 3.21 | 3.21 | 3.61 | 3.17 | 295.31M |
July 22, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 31.22M |
July 21, 2025 | 2.9 | 3.04 | 3.04 | 3.04 | 2.87 | 109.14M |
July 18, 2025 | 2.77 | 2.76 | 2.76 | 2.79 | 2.74 | 11.33M |
July 17, 2025 | 2.78 | 2.77 | 2.77 | 2.8 | 2.76 | 12.43M |
July 16, 2025 | 2.76 | 2.79 | 2.79 | 2.8 | 2.75 | 14.14M |
July 15, 2025 | 2.8 | 2.77 | 2.77 | 2.84 | 2.74 | 20.27M |
July 14, 2025 | 2.8 | 2.79 | 2.79 | 2.82 | 2.78 | 10.43M |
July 11, 2025 | 2.8 | 2.8 | 2.8 | 2.81 | 2.76 | 17.61M |
July 10, 2025 | 2.78 | 2.8 | 2.8 | 2.8 | 2.77 | 12.42M |
July 09, 2025 | 2.81 | 2.79 | 2.79 | 2.82 | 2.78 | 13.67M |
July 08, 2025 | 2.75 | 2.82 | 2.82 | 2.83 | 2.75 | 26.58M |
July 07, 2025 | 2.71 | 2.75 | 2.75 | 2.75 | 2.69 | 12.9M |
July 04, 2025 | 2.75 | 2.71 | 2.71 | 2.75 | 2.7 | 14.09M |
July 03, 2025 | 2.77 | 2.75 | 2.75 | 2.78 | 2.73 | 12.56M |
July 02, 2025 | 2.77 | 2.77 | 2.77 | 2.78 | 2.73 | 15.91M |
July 01, 2025 | 2.74 | 2.75 | 2.75 | 2.81 | 2.73 | 19.76M |
June 30, 2025 | 2.75 | 2.73 | 2.73 | 2.75 | 2.71 | 12.55M |
June 27, 2025 | 2.68 | 2.74 | 2.74 | 2.86 | 2.68 | 24.6M |
June 26, 2025 | 2.71 | 2.69 | 2.69 | 2.72 | 2.68 | 8.7M |
June 25, 2025 | 2.68 | 2.7 | 2.7 | 2.71 | 2.66 | 10.43M |
June 24, 2025 | 2.62 | 2.68 | 2.68 | 2.69 | 2.62 | 9.45M |
June 23, 2025 | 2.57 | 2.62 | 2.62 | 2.63 | 2.56 | 6.95M |
June 20, 2025 | 2.59 | 2.58 | 2.58 | 2.62 | 2.57 | 6.96M |
June 19, 2025 | 2.67 | 2.59 | 2.59 | 2.67 | 2.59 | 11.02M |
June 18, 2025 | 2.7 | 2.67 | 2.67 | 2.7 | 2.65 | 9.89M |
June 17, 2025 | 2.7 | 2.7 | 2.7 | 2.71 | 2.68 | 8.6M |
June 16, 2025 | 2.67 | 2.7 | 2.7 | 2.71 | 2.67 | 7.99M |