2.07
-0.02(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 2.07 | 2.09 | 2.09 | 2.09 | 2.03 | 104.41M |
| September 26, 2025 | 2.05 | 2.06 | 2.06 | 2.09 | 2.04 | 96.95M |
| September 25, 2025 | 2.08 | 2.05 | 2.05 | 2.08 | 2.04 | 83.7M |
| September 24, 2025 | 2.05 | 2.07 | 2.07 | 2.09 | 2.04 | 125.72M |
| September 23, 2025 | 2.06 | 2.03 | 2.03 | 2.07 | 2 | 120.87M |
| September 22, 2025 | 2.11 | 2.07 | 2.07 | 2.11 | 2.05 | 91.72M |
| September 19, 2025 | 2.12 | 2.11 | 2.11 | 2.15 | 2.09 | 111.41M |
| September 18, 2025 | 2.14 | 2.13 | 2.13 | 2.18 | 2.12 | 168.22M |
| September 17, 2025 | 2.14 | 2.14 | 2.14 | 2.15 | 2.12 | 121.49M |
| September 16, 2025 | 2.12 | 2.13 | 2.13 | 2.15 | 2.1 | 101.57M |
| September 15, 2025 | 2.1 | 2.12 | 2.12 | 2.16 | 2.09 | 132.65M |
| September 12, 2025 | 2.09 | 2.1 | 2.1 | 2.11 | 2.07 | 94.84M |
| September 11, 2025 | 2.08 | 2.1 | 2.1 | 2.1 | 2.05 | 114.48M |
| September 10, 2025 | 2.04 | 2.09 | 2.09 | 2.1 | 2.04 | 159.18M |
| September 09, 2025 | 2.06 | 2.05 | 2.05 | 2.07 | 2.03 | 71.11M |
| September 08, 2025 | 2.03 | 2.06 | 2.06 | 2.08 | 2.03 | 120.49M |
| September 05, 2025 | 2.03 | 2.03 | 2.03 | 2.04 | 2 | 102.91M |
| September 04, 2025 | 2.04 | 2.03 | 2.03 | 2.05 | 2.01 | 115.47M |
| September 03, 2025 | 2.09 | 2.05 | 2.05 | 2.1 | 2.04 | 89.47M |
| September 02, 2025 | 2.08 | 2.08 | 2.08 | 2.1 | 2.06 | 119.59M |
| September 01, 2025 | 2.05 | 2.07 | 2.07 | 2.08 | 2.03 | 96.57M |
| August 29, 2025 | 2.06 | 2.05 | 2.05 | 2.1 | 2.04 | 112.3M |
| August 28, 2025 | 2.05 | 2.07 | 2.07 | 2.08 | 2.01 | 109.21M |
| August 27, 2025 | 2.11 | 2.05 | 2.05 | 2.11 | 2.05 | 118.1M |
| August 26, 2025 | 2.09 | 2.12 | 2.12 | 2.13 | 2.08 | 133.96M |
| August 25, 2025 | 2.07 | 2.09 | 2.09 | 2.1 | 2.06 | 137.35M |
| August 22, 2025 | 2.08 | 2.07 | 2.07 | 2.09 | 2.04 | 107.22M |
| August 21, 2025 | 2.06 | 2.08 | 2.08 | 2.09 | 2.05 | 134.92M |
| August 20, 2025 | 2.04 | 2.06 | 2.06 | 2.06 | 2.03 | 114.18M |
| August 19, 2025 | 2.03 | 2.03 | 2.03 | 2.05 | 2.03 | 101.67M |
| 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 |