2.90
+0.01(+0.35%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.88 | 2.9 | 2.9 | 2.94 | 2.86 | 13.86M |
September 25, 2025 | 2.93 | 2.89 | 2.89 | 2.96 | 2.89 | 11.59M |
September 24, 2025 | 2.9 | 2.94 | 2.94 | 2.94 | 2.88 | 11.24M |
September 23, 2025 | 2.96 | 2.9 | 2.9 | 3 | 2.84 | 15.59M |
September 22, 2025 | 3.02 | 2.97 | 2.97 | 3.03 | 2.93 | 16.8M |
September 19, 2025 | 3.04 | 3.03 | 3.03 | 3.08 | 3.01 | 12.9M |
September 18, 2025 | 3.16 | 3.06 | 3.06 | 3.16 | 3.04 | 23.35M |
September 17, 2025 | 3.16 | 3.16 | 3.16 | 3.2 | 3.13 | 15.09M |
September 16, 2025 | 3.14 | 3.17 | 3.17 | 3.17 | 3.12 | 16.26M |
September 15, 2025 | 3.14 | 3.12 | 3.12 | 3.16 | 3.1 | 11.76M |
September 12, 2025 | 3.15 | 3.14 | 3.14 | 3.17 | 3.13 | 15.74M |
September 11, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.09 | 14.97M |
September 10, 2025 | 3.13 | 3.15 | 3.15 | 3.15 | 3.11 | 13.41M |
September 09, 2025 | 3.14 | 3.13 | 3.13 | 3.16 | 3.1 | 13.84M |
September 08, 2025 | 3.12 | 3.13 | 3.13 | 3.14 | 3.09 | 13.38M |
September 05, 2025 | 3.11 | 3.11 | 3.11 | 3.12 | 3.04 | 12.04M |
September 04, 2025 | 3.07 | 3.1 | 3.1 | 3.13 | 3.06 | 17.54M |
September 03, 2025 | 3.15 | 3.07 | 3.07 | 3.2 | 3.06 | 15.63M |
September 02, 2025 | 3.12 | 3.14 | 3.14 | 3.19 | 3.08 | 21.75M |
September 01, 2025 | 3.07 | 3.12 | 3.12 | 3.14 | 3.03 | 17.83M |
August 29, 2025 | 3.1 | 3.07 | 3.07 | 3.12 | 3.05 | 17.74M |
August 28, 2025 | 3.16 | 3.1 | 3.1 | 3.18 | 2.99 | 34.44M |
August 27, 2025 | 3.28 | 3.15 | 3.15 | 3.28 | 3.15 | 26.19M |
August 26, 2025 | 3.3 | 3.27 | 3.27 | 3.32 | 3.27 | 18.46M |
August 25, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.28 | 19.33M |
August 22, 2025 | 3.36 | 3.33 | 3.33 | 3.36 | 3.27 | 18.18M |
August 21, 2025 | 3.29 | 3.33 | 3.33 | 3.38 | 3.29 | 28.28M |
August 20, 2025 | 3.23 | 3.27 | 3.27 | 3.28 | 3.21 | 16.02M |
August 19, 2025 | 3.24 | 3.24 | 3.24 | 3.26 | 3.21 | 13.6M |
August 18, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.19 | 16.23M |
August 15, 2025 | 3.2 | 3.22 | 3.22 | 3.23 | 3.19 | 15.65M |
August 14, 2025 | 3.29 | 3.19 | 3.19 | 3.29 | 3.18 | 26.77M |
August 13, 2025 | 3.36 | 3.29 | 3.29 | 3.37 | 3.29 | 21.58M |
August 12, 2025 | 3.39 | 3.35 | 3.35 | 3.4 | 3.33 | 17.76M |
August 11, 2025 | 3.38 | 3.38 | 3.38 | 3.4 | 3.34 | 19.45M |
August 08, 2025 | 3.43 | 3.37 | 3.37 | 3.43 | 3.34 | 16.19M |
August 07, 2025 | 3.36 | 3.4 | 3.4 | 3.45 | 3.33 | 32.84M |
August 06, 2025 | 3.34 | 3.34 | 3.34 | 3.35 | 3.3 | 13.45M |
August 05, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.3 | 13M |
August 04, 2025 | 3.36 | 3.32 | 3.32 | 3.37 | 3.28 | 15.8M |
August 01, 2025 | 3.26 | 3.26 | 3.26 | 3.28 | 3.24 | 11.47M |
July 31, 2025 | 3.35 | 3.25 | 3.25 | 3.36 | 3.25 | 22.4M |
July 30, 2025 | 3.32 | 3.36 | 3.36 | 3.4 | 3.31 | 18.24M |
July 29, 2025 | 3.38 | 3.32 | 3.32 | 3.39 | 3.3 | 24.69M |
July 28, 2025 | 3.39 | 3.39 | 3.39 | 3.42 | 3.35 | 13.66M |
July 25, 2025 | 3.44 | 3.39 | 3.39 | 3.45 | 3.38 | 18.47M |
July 24, 2025 | 3.41 | 3.43 | 3.43 | 3.43 | 3.35 | 31.23M |
July 23, 2025 | 3.51 | 3.49 | 3.49 | 3.63 | 3.47 | 37.34M |
July 22, 2025 | 3.51 | 3.48 | 3.48 | 3.54 | 3.45 | 24.48M |
July 21, 2025 | 3.42 | 3.52 | 3.52 | 3.59 | 3.41 | 34.32M |
July 18, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.39 | 11.95M |
July 17, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.36 | 14.89M |
July 16, 2025 | 3.35 | 3.38 | 3.38 | 3.4 | 3.33 | 15.01M |
July 15, 2025 | 3.46 | 3.36 | 3.36 | 3.48 | 3.34 | 26.73M |
July 14, 2025 | 3.44 | 3.48 | 3.48 | 3.5 | 3.42 | 20.38M |
July 11, 2025 | 3.5 | 3.45 | 3.45 | 3.51 | 3.42 | 21.47M |
July 10, 2025 | 3.44 | 3.48 | 3.48 | 3.51 | 3.39 | 27.44M |
July 09, 2025 | 3.52 | 3.45 | 3.45 | 3.54 | 3.45 | 32.15M |
July 08, 2025 | 3.53 | 3.53 | 3.53 | 3.54 | 3.49 | 19.92M |
July 07, 2025 | 3.49 | 3.53 | 3.53 | 3.54 | 3.46 | 23.71M |