2.79
+0.01(+0.36%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.78 | 2.79 | 2.79 | 2.79 | 2.73 | 43.51M |
September 04, 2025 | 2.85 | 2.78 | 2.78 | 2.86 | 2.75 | 73.85M |
September 03, 2025 | 2.95 | 2.87 | 2.87 | 2.95 | 2.85 | 97.38M |
September 02, 2025 | 2.82 | 3 | 3 | 3.04 | 2.8 | 198.07M |
September 01, 2025 | 2.76 | 2.83 | 2.83 | 2.9 | 2.76 | 100.73M |
August 29, 2025 | 2.74 | 2.72 | 2.72 | 2.75 | 2.72 | 20.24M |
August 28, 2025 | 2.75 | 2.73 | 2.73 | 2.76 | 2.68 | 40.49M |
August 27, 2025 | 2.78 | 2.75 | 2.75 | 2.81 | 2.74 | 45.79M |
August 26, 2025 | 2.81 | 2.81 | 2.81 | 2.83 | 2.79 | 33.29M |
August 25, 2025 | 2.79 | 2.82 | 2.82 | 2.83 | 2.77 | 48.06M |
August 22, 2025 | 2.79 | 2.79 | 2.79 | 2.8 | 2.76 | 30.12M |
August 21, 2025 | 2.81 | 2.79 | 2.79 | 2.81 | 2.77 | 29.84M |
August 20, 2025 | 2.8 | 2.8 | 2.8 | 2.81 | 2.77 | 40.79M |
August 19, 2025 | 2.76 | 2.82 | 2.82 | 2.89 | 2.76 | 63.03M |
August 18, 2025 | 2.74 | 2.76 | 2.76 | 2.77 | 2.73 | 27.72M |
August 15, 2025 | 2.73 | 2.74 | 2.74 | 2.75 | 2.72 | 16.35M |
August 14, 2025 | 2.76 | 2.73 | 2.73 | 2.77 | 2.72 | 30.06M |
August 13, 2025 | 2.78 | 2.77 | 2.77 | 2.78 | 2.76 | 20.73M |
August 12, 2025 | 2.78 | 2.77 | 2.77 | 2.78 | 2.76 | 16.98M |
August 11, 2025 | 2.77 | 2.78 | 2.78 | 2.8 | 2.75 | 26.17M |
August 08, 2025 | 2.78 | 2.77 | 2.77 | 2.79 | 2.76 | 16.14M |
August 07, 2025 | 2.79 | 2.77 | 2.77 | 2.79 | 2.76 | 17.9M |
August 06, 2025 | 2.79 | 2.79 | 2.79 | 2.8 | 2.78 | 17.3M |
August 05, 2025 | 2.78 | 2.8 | 2.8 | 2.8 | 2.77 | 17.37M |
August 04, 2025 | 2.77 | 2.78 | 2.78 | 2.78 | 2.75 | 12.52M |
August 01, 2025 | 2.75 | 2.78 | 2.78 | 2.78 | 2.75 | 13.04M |
July 31, 2025 | 2.8 | 2.76 | 2.76 | 2.8 | 2.75 | 26.5M |
July 30, 2025 | 2.8 | 2.81 | 2.81 | 2.81 | 2.78 | 22.06M |
July 29, 2025 | 2.81 | 2.8 | 2.8 | 2.82 | 2.78 | 26.65M |
July 28, 2025 | 2.85 | 2.81 | 2.81 | 2.86 | 2.8 | 29.94M |
July 25, 2025 | 2.87 | 2.84 | 2.84 | 2.88 | 2.83 | 26.35M |
July 24, 2025 | 2.85 | 2.87 | 2.87 | 2.87 | 2.84 | 26.9M |
July 23, 2025 | 2.9 | 2.85 | 2.85 | 2.91 | 2.84 | 36.55M |
July 22, 2025 | 2.91 | 2.9 | 2.9 | 2.92 | 2.86 | 37.66M |
July 21, 2025 | 2.85 | 2.91 | 2.91 | 2.94 | 2.83 | 70.41M |
July 18, 2025 | 2.81 | 2.81 | 2.81 | 2.83 | 2.8 | 24.77M |
July 17, 2025 | 2.82 | 2.82 | 2.82 | 2.83 | 2.81 | 23.41M |
July 16, 2025 | 2.82 | 2.82 | 2.82 | 2.85 | 2.8 | 24.04M |
July 15, 2025 | 2.92 | 2.83 | 2.83 | 2.92 | 2.8 | 63.51M |
July 14, 2025 | 2.92 | 2.94 | 2.94 | 2.97 | 2.91 | 59.43M |
July 11, 2025 | 2.93 | 2.92 | 2.92 | 2.93 | 2.88 | 39.07M |
July 10, 2025 | 2.92 | 2.92 | 2.92 | 2.96 | 2.89 | 44.36M |
July 09, 2025 | 2.9 | 2.92 | 2.92 | 2.95 | 2.9 | 59.82M |
July 08, 2025 | 2.96 | 2.92 | 2.92 | 2.97 | 2.87 | 60.32M |
July 07, 2025 | 2.85 | 2.94 | 2.94 | 2.95 | 2.84 | 92.08M |
July 04, 2025 | 2.77 | 2.82 | 2.82 | 2.85 | 2.77 | 47.92M |
July 03, 2025 | 2.77 | 2.78 | 2.78 | 2.79 | 2.76 | 20.85M |
July 02, 2025 | 2.79 | 2.77 | 2.77 | 2.79 | 2.75 | 24.31M |
July 01, 2025 | 2.76 | 2.79 | 2.79 | 2.8 | 2.75 | 34.11M |
June 30, 2025 | 2.77 | 2.76 | 2.76 | 2.77 | 2.75 | 17.18M |
June 27, 2025 | 2.75 | 2.76 | 2.76 | 2.78 | 2.74 | 20.6M |
June 26, 2025 | 2.78 | 2.75 | 2.75 | 2.78 | 2.74 | 21.01M |
June 25, 2025 | 2.76 | 2.77 | 2.77 | 2.78 | 2.74 | 22.22M |
June 24, 2025 | 2.72 | 2.76 | 2.76 | 2.76 | 2.72 | 16.58M |
June 23, 2025 | 2.67 | 2.72 | 2.72 | 2.73 | 2.66 | 16.79M |
June 20, 2025 | 2.68 | 2.69 | 2.69 | 2.72 | 2.67 | 18.23M |
June 19, 2025 | 2.77 | 2.69 | 2.69 | 2.77 | 2.68 | 28.34M |
June 18, 2025 | 2.81 | 2.77 | 2.77 | 2.81 | 2.76 | 19.06M |
June 17, 2025 | 2.78 | 2.81 | 2.81 | 2.82 | 2.77 | 21.08M |
June 16, 2025 | 2.76 | 2.78 | 2.78 | 2.79 | 2.75 | 14.46M |