2.88
+0.01(+0.35%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 2.84 | 2.88 | 2.88 | 2.89 | 2.76 | 47.66M |
September 26, 2025 | 2.88 | 2.87 | 2.87 | 2.97 | 2.86 | 58.78M |
September 25, 2025 | 2.88 | 2.84 | 2.84 | 2.9 | 2.82 | 35.57M |
September 24, 2025 | 2.84 | 2.87 | 2.87 | 2.9 | 2.83 | 36.01M |
September 23, 2025 | 2.92 | 2.85 | 2.85 | 2.92 | 2.79 | 54.21M |
September 22, 2025 | 2.97 | 2.93 | 2.93 | 3 | 2.9 | 40.89M |
September 19, 2025 | 3.02 | 2.98 | 2.98 | 3.03 | 2.95 | 47.09M |
September 18, 2025 | 3.08 | 3 | 3 | 3.1 | 2.97 | 63.99M |
September 17, 2025 | 3.08 | 3.08 | 3.08 | 3.11 | 3.03 | 62.77M |
September 16, 2025 | 3.06 | 3.1 | 3.1 | 3.1 | 3.03 | 68.28M |
September 15, 2025 | 3.04 | 3.03 | 3.03 | 3.08 | 2.98 | 38.86M |
September 12, 2025 | 2.98 | 3.02 | 3.02 | 3.05 | 2.96 | 45.57M |
September 11, 2025 | 2.97 | 3.01 | 3.01 | 3.01 | 2.94 | 43.17M |
September 10, 2025 | 3.05 | 3 | 3 | 3.05 | 2.96 | 52.68M |
September 09, 2025 | 3.06 | 3.04 | 3.04 | 3.1 | 3.01 | 101.86M |
September 08, 2025 | 2.87 | 3.02 | 3.02 | 3.1 | 2.86 | 122.08M |
September 05, 2025 | 2.8 | 2.85 | 2.85 | 2.85 | 2.75 | 40.26M |
September 04, 2025 | 2.79 | 2.8 | 2.8 | 2.82 | 2.75 | 34.89M |
September 03, 2025 | 2.85 | 2.78 | 2.78 | 2.88 | 2.76 | 41.63M |
September 02, 2025 | 2.88 | 2.85 | 2.85 | 2.88 | 2.82 | 41.62M |
September 01, 2025 | 2.82 | 2.87 | 2.87 | 2.9 | 2.8 | 49.48M |
August 29, 2025 | 2.85 | 2.81 | 2.81 | 2.86 | 2.81 | 34.24M |
August 28, 2025 | 2.88 | 2.85 | 2.85 | 2.92 | 2.77 | 58.19M |
August 27, 2025 | 2.96 | 2.86 | 2.86 | 2.99 | 2.86 | 68.85M |
August 26, 2025 | 2.96 | 2.98 | 2.98 | 3.04 | 2.93 | 95.12M |
August 25, 2025 | 2.85 | 2.9 | 2.9 | 2.92 | 2.84 | 60.41M |
August 22, 2025 | 2.84 | 2.84 | 2.84 | 2.85 | 2.8 | 30.56M |
August 21, 2025 | 2.88 | 2.85 | 2.85 | 2.88 | 2.82 | 37.92M |
August 20, 2025 | 2.81 | 2.86 | 2.86 | 2.89 | 2.79 | 57.19M |
August 19, 2025 | 2.73 | 2.82 | 2.82 | 2.82 | 2.72 | 57.71M |
August 18, 2025 | 2.74 | 2.74 | 2.74 | 2.77 | 2.72 | 32.14M |
August 15, 2025 | 2.68 | 2.74 | 2.74 | 2.75 | 2.67 | 29.68M |
August 14, 2025 | 2.77 | 2.69 | 2.69 | 2.78 | 2.68 | 38.73M |
August 13, 2025 | 2.79 | 2.77 | 2.77 | 2.8 | 2.76 | 25.85M |
August 12, 2025 | 2.8 | 2.8 | 2.8 | 2.81 | 2.76 | 26.07M |
August 11, 2025 | 2.75 | 2.79 | 2.79 | 2.81 | 2.75 | 28.98M |
August 08, 2025 | 2.74 | 2.76 | 2.76 | 2.77 | 2.73 | 22.94M |
August 07, 2025 | 2.78 | 2.76 | 2.76 | 2.79 | 2.72 | 25.42M |
August 06, 2025 | 2.78 | 2.78 | 2.78 | 2.81 | 2.75 | 30.36M |
August 05, 2025 | 2.73 | 2.79 | 2.79 | 2.79 | 2.72 | 30.24M |
August 04, 2025 | 2.71 | 2.73 | 2.73 | 2.74 | 2.68 | 21.69M |
August 01, 2025 | 2.73 | 2.72 | 2.72 | 2.74 | 2.7 | 23.24M |
July 31, 2025 | 2.78 | 2.72 | 2.72 | 2.79 | 2.7 | 39.77M |
July 30, 2025 | 2.83 | 2.8 | 2.8 | 2.85 | 2.78 | 36.4M |
July 29, 2025 | 2.82 | 2.82 | 2.82 | 2.83 | 2.77 | 40.66M |
July 28, 2025 | 2.87 | 2.83 | 2.83 | 2.88 | 2.8 | 61.77M |
July 25, 2025 | 2.96 | 2.92 | 2.92 | 3 | 2.91 | 43.46M |
July 24, 2025 | 2.92 | 2.97 | 2.97 | 2.97 | 2.88 | 59.31M |
July 23, 2025 | 3.02 | 2.92 | 2.92 | 3.05 | 2.91 | 97.26M |
July 22, 2025 | 2.85 | 2.95 | 2.95 | 2.97 | 2.8 | 107.63M |
July 21, 2025 | 2.77 | 2.83 | 2.83 | 2.83 | 2.77 | 44.06M |
July 18, 2025 | 2.75 | 2.79 | 2.79 | 2.85 | 2.75 | 51.98M |
July 17, 2025 | 2.7 | 2.75 | 2.75 | 2.75 | 2.7 | 34.91M |
July 16, 2025 | 2.72 | 2.7 | 2.7 | 2.74 | 2.68 | 29.43M |
July 15, 2025 | 2.76 | 2.73 | 2.73 | 2.79 | 2.68 | 59.55M |
July 14, 2025 | 2.75 | 2.73 | 2.73 | 2.77 | 2.7 | 45.35M |
July 11, 2025 | 2.73 | 2.75 | 2.75 | 2.76 | 2.7 | 43.67M |
July 10, 2025 | 2.69 | 2.74 | 2.74 | 2.76 | 2.68 | 46.52M |
July 09, 2025 | 2.7 | 2.7 | 2.7 | 2.75 | 2.68 | 39.66M |
July 08, 2025 | 2.65 | 2.68 | 2.68 | 2.69 | 2.64 | 31.66M |