2.14
-0.03(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 2.16 | 2.14 | 2.14 | 2.24 | 2.12 | 142.31M |
| September 08, 2025 | 2.19 | 2.17 | 2.17 | 2.23 | 2.12 | 148.05M |
| September 05, 2025 | 2.09 | 2.2 | 2.2 | 2.2 | 2.08 | 211.89M |
| September 04, 2025 | 2.15 | 2.07 | 2.07 | 2.18 | 2.03 | 161.72M |
| September 03, 2025 | 2.17 | 2.15 | 2.15 | 2.27 | 2.14 | 180.6M |
| September 02, 2025 | 2.12 | 2.16 | 2.16 | 2.31 | 2.11 | 228.72M |
| September 01, 2025 | 2.05 | 2.12 | 2.12 | 2.14 | 2.03 | 129.5M |
| August 29, 2025 | 2.07 | 2.05 | 2.05 | 2.1 | 2.04 | 92.52M |
| August 28, 2025 | 2.04 | 2.07 | 2.07 | 2.12 | 1.99 | 156.03M |
| August 27, 2025 | 2.1 | 2.04 | 2.04 | 2.15 | 2.03 | 139.21M |
| August 26, 2025 | 2.09 | 2.12 | 2.12 | 2.14 | 2.07 | 137.56M |
| August 25, 2025 | 2.09 | 2.09 | 2.09 | 2.13 | 2.07 | 143.12M |
| August 22, 2025 | 2.09 | 2.07 | 2.07 | 2.13 | 2.05 | 114.75M |
| August 21, 2025 | 2.18 | 2.11 | 2.11 | 2.19 | 2.07 | 181.24M |
| August 20, 2025 | 2.23 | 2.18 | 2.18 | 2.32 | 2.13 | 233.9M |
| August 19, 2025 | 2.23 | 2.24 | 2.24 | 2.35 | 2.15 | 390.97M |
| August 18, 2025 | 1.97 | 2.16 | 2.16 | 2.16 | 1.95 | 190.76M |
| August 15, 2025 | 1.94 | 1.96 | 1.96 | 2.01 | 1.93 | 121.24M |
| August 14, 2025 | 1.97 | 1.93 | 1.93 | 2.07 | 1.92 | 158.29M |
| August 13, 2025 | 1.95 | 1.97 | 1.97 | 2 | 1.92 | 161.72M |
| August 12, 2025 | 1.91 | 1.94 | 1.94 | 1.97 | 1.89 | 145.29M |
| August 11, 2025 | 1.88 | 1.91 | 1.91 | 1.92 | 1.87 | 107.04M |
| August 08, 2025 | 1.85 | 1.88 | 1.88 | 1.91 | 1.83 | 120.59M |
| August 07, 2025 | 1.81 | 1.87 | 1.87 | 1.96 | 1.8 | 198.71M |
| August 06, 2025 | 1.83 | 1.8 | 1.8 | 1.83 | 1.78 | 52.09M |
| August 05, 2025 | 1.8 | 1.82 | 1.82 | 1.84 | 1.79 | 58.29M |
| August 04, 2025 | 1.78 | 1.79 | 1.79 | 1.8 | 1.77 | 36.89M |
| August 01, 2025 | 1.78 | 1.78 | 1.78 | 1.8 | 1.77 | 45.52M |
| July 31, 2025 | 1.82 | 1.79 | 1.79 | 1.83 | 1.78 | 69.74M |
| July 30, 2025 | 1.84 | 1.83 | 1.83 | 1.85 | 1.82 | 66.93M |
| July 29, 2025 | 1.85 | 1.83 | 1.83 | 1.85 | 1.81 | 60.58M |
| July 28, 2025 | 1.86 | 1.85 | 1.85 | 1.87 | 1.83 | 56.9M |
| July 25, 2025 | 1.92 | 1.86 | 1.86 | 1.92 | 1.86 | 85.76M |
| July 24, 2025 | 1.87 | 1.91 | 1.91 | 1.93 | 1.86 | 102.74M |
| July 23, 2025 | 1.92 | 1.88 | 1.88 | 1.95 | 1.87 | 100.26M |
| July 22, 2025 | 1.91 | 1.91 | 1.91 | 1.93 | 1.87 | 109.79M |
| July 21, 2025 | 1.83 | 1.89 | 1.89 | 1.9 | 1.82 | 135.58M |
| July 18, 2025 | 1.82 | 1.82 | 1.82 | 1.83 | 1.79 | 37.22M |
| July 17, 2025 | 1.81 | 1.82 | 1.82 | 1.83 | 1.81 | 29.36M |
| July 16, 2025 | 1.8 | 1.81 | 1.81 | 1.82 | 1.79 | 34.1M |
| July 15, 2025 | 1.85 | 1.8 | 1.8 | 1.86 | 1.78 | 93.11M |
| July 14, 2025 | 1.94 | 1.87 | 1.87 | 1.95 | 1.87 | 94.57M |
| July 11, 2025 | 1.91 | 1.95 | 1.95 | 1.97 | 1.88 | 125.62M |
| July 10, 2025 | 1.88 | 1.91 | 1.91 | 1.91 | 1.87 | 66.76M |
| July 09, 2025 | 1.87 | 1.88 | 1.88 | 1.9 | 1.86 | 73.09M |
| July 08, 2025 | 1.84 | 1.87 | 1.87 | 1.87 | 1.83 | 63M |
| July 07, 2025 | 1.83 | 1.84 | 1.84 | 1.87 | 1.82 | 57.38M |
| July 04, 2025 | 1.86 | 1.84 | 1.84 | 1.92 | 1.84 | 97.65M |
| July 03, 2025 | 1.85 | 1.86 | 1.86 | 1.88 | 1.84 | 69.62M |
| July 02, 2025 | 1.85 | 1.85 | 1.85 | 1.86 | 1.83 | 47.91M |
| July 01, 2025 | 1.86 | 1.85 | 1.85 | 1.87 | 1.82 | 45.45M |
| June 30, 2025 | 1.85 | 1.86 | 1.86 | 1.87 | 1.83 | 55.63M |
| June 27, 2025 | 1.83 | 1.84 | 1.84 | 1.86 | 1.82 | 56.18M |
| June 26, 2025 | 1.84 | 1.83 | 1.83 | 1.87 | 1.82 | 67.91M |
| June 25, 2025 | 1.83 | 1.85 | 1.85 | 1.87 | 1.8 | 81.91M |
| June 24, 2025 | 1.78 | 1.83 | 1.83 | 1.84 | 1.77 | 55.82M |
| June 23, 2025 | 1.74 | 1.79 | 1.79 | 1.79 | 1.72 | 55.35M |
| June 20, 2025 | 1.77 | 1.75 | 1.75 | 1.78 | 1.74 | 50.4M |
| June 19, 2025 | 1.81 | 1.76 | 1.76 | 1.83 | 1.76 | 74.53M |
| June 18, 2025 | 1.84 | 1.82 | 1.82 | 1.86 | 1.81 | 61.27M |