2.04
+0.01(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.04 | 2.03 | 2.03 | 2.05 | 2.02 | 90.63M |
| August 15, 2025 | 2.01 | 2.03 | 2.03 | 2.04 | 2 | 86.36M |
| August 14, 2025 | 2.05 | 2 | 2 | 2.05 | 2 | 81.62M |
| August 13, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2.03 | 95.65M |
| August 12, 2025 | 2.02 | 2.03 | 2.03 | 2.04 | 2.02 | 65.69M |
| August 11, 2025 | 2.04 | 2.03 | 2.03 | 2.05 | 2.01 | 86.14M |
| August 08, 2025 | 2.02 | 2.04 | 2.04 | 2.05 | 2.01 | 98.71M |
| August 07, 2025 | 2.02 | 2.02 | 2.02 | 2.03 | 2 | 67.28M |
| August 06, 2025 | 2.02 | 2.02 | 2.02 | 2.03 | 2 | 67.44M |
| August 05, 2025 | 1.99 | 2.01 | 2.01 | 2.02 | 1.98 | 65.69M |
| August 04, 2025 | 1.97 | 1.99 | 1.99 | 2 | 1.96 | 70.01M |
| August 01, 2025 | 1.98 | 1.98 | 1.98 | 2 | 1.97 | 70.5M |
| July 31, 2025 | 2.04 | 2 | 2 | 2.05 | 1.99 | 120.74M |
| July 30, 2025 | 2.04 | 2.04 | 2.04 | 2.07 | 2.03 | 117.6M |
| July 29, 2025 | 2.02 | 2.02 | 2.02 | 2.04 | 2 | 75.09M |
| July 28, 2025 | 2.04 | 2.02 | 2.02 | 2.05 | 2.01 | 88.01M |
| July 25, 2025 | 2.07 | 2.04 | 2.04 | 2.08 | 2.04 | 102.84M |
| July 24, 2025 | 2.02 | 2.07 | 2.07 | 2.07 | 2.01 | 134.25M |
| July 23, 2025 | 2.05 | 2.03 | 2.03 | 2.06 | 2.02 | 86.62M |
| July 22, 2025 | 2.03 | 2.05 | 2.05 | 2.05 | 2 | 107.44M |
| July 21, 2025 | 1.99 | 2.03 | 2.03 | 2.04 | 1.98 | 124.88M |
| July 18, 2025 | 1.98 | 1.98 | 1.98 | 2 | 1.98 | 70.72M |
| July 17, 2025 | 1.97 | 1.98 | 1.98 | 1.99 | 1.96 | 81.35M |
| July 16, 2025 | 1.98 | 1.97 | 1.97 | 2 | 1.97 | 68.3M |
| July 15, 2025 | 2.02 | 1.98 | 1.98 | 2.03 | 1.96 | 106.11M |
| July 14, 2025 | 2.02 | 2.03 | 2.03 | 2.04 | 2.01 | 105.18M |
| July 11, 2025 | 2 | 2.01 | 2.01 | 2.02 | 1.99 | 91.89M |
| July 10, 2025 | 1.97 | 2 | 2 | 2.01 | 1.96 | 141.29M |
| July 09, 2025 | 1.96 | 1.96 | 1.96 | 1.98 | 1.95 | 102.96M |
| July 08, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | 72.16M |
| July 07, 2025 | 1.95 | 1.95 | 1.95 | 1.96 | 1.93 | 84.68M |
| July 04, 2025 | 1.96 | 1.96 | 1.96 | 1.98 | 1.95 | 85.41M |
| July 03, 2025 | 1.97 | 1.96 | 1.96 | 1.98 | 1.95 | 84.67M |
| July 02, 2025 | 1.97 | 1.97 | 1.97 | 1.99 | 1.96 | 114.91M |
| July 01, 2025 | 1.94 | 1.96 | 1.96 | 1.97 | 1.93 | 129.79M |
| June 30, 2025 | 1.93 | 1.95 | 1.95 | 1.95 | 1.92 | 130.64M |
| June 27, 2025 | 1.94 | 1.93 | 1.93 | 1.94 | 1.92 | 99.6M |
| June 26, 2025 | 1.93 | 1.95 | 1.95 | 1.96 | 1.92 | 154.17M |
| June 25, 2025 | 1.95 | 1.94 | 1.94 | 1.95 | 1.92 | 176.87M |
| June 24, 2025 | 1.96 | 1.96 | 1.96 | 2 | 1.94 | 316.6M |
| June 23, 2025 | 2.06 | 2.07 | 2.07 | 2.09 | 2.03 | 278.93M |
| June 20, 2025 | 2.03 | 1.99 | 1.99 | 2.04 | 1.98 | 225.73M |
| June 19, 2025 | 2.01 | 2.07 | 2.07 | 2.12 | 1.98 | 357.15M |
| June 18, 2025 | 2.08 | 2.03 | 2.03 | 2.1 | 2.01 | 255.16M |
| June 17, 2025 | 2.05 | 2.08 | 2.08 | 2.11 | 1.99 | 344.45M |
| June 16, 2025 | 2.1 | 2.06 | 2.06 | 2.19 | 2.03 | 534.59M |
| June 13, 2025 | 1.93 | 2.09 | 2.09 | 2.09 | 1.93 | 478.97M |
| June 12, 2025 | 1.9 | 1.9 | 1.9 | 1.91 | 1.88 | 50.86M |
| June 11, 2025 | 1.88 | 1.89 | 1.89 | 1.9 | 1.88 | 38.65M |
| June 10, 2025 | 1.9 | 1.89 | 1.89 | 1.91 | 1.87 | 60.79M |
| June 09, 2025 | 1.89 | 1.9 | 1.9 | 1.91 | 1.89 | 37.18M |
| June 06, 2025 | 1.88 | 1.9 | 1.9 | 1.9 | 1.87 | 47.88M |
| June 05, 2025 | 1.9 | 1.88 | 1.88 | 1.9 | 1.87 | 40.7M |
| June 04, 2025 | 1.9 | 1.89 | 1.89 | 1.91 | 1.89 | 27.43M |
| June 03, 2025 | 1.88 | 1.9 | 1.9 | 1.9 | 1.87 | 50.7M |
| May 30, 2025 | 1.89 | 1.88 | 1.88 | 1.9 | 1.88 | 50.25M |
| May 29, 2025 | 1.87 | 1.9 | 1.9 | 1.9 | 1.86 | 65.33M |
| May 28, 2025 | 1.87 | 1.86 | 1.86 | 1.87 | 1.85 | 38.78M |
| May 27, 2025 | 1.85 | 1.87 | 1.87 | 1.88 | 1.84 | 59.3M |
| May 26, 2025 | 1.85 | 1.85 | 1.85 | 1.87 | 1.85 | 39.98M |