2.79
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.78 | 2.79 | 2.79 | 2.82 | 2.78 | 19.02M |
| September 25, 2025 | 2.84 | 2.79 | 2.79 | 2.85 | 2.79 | 27.46M |
| September 24, 2025 | 2.83 | 2.85 | 2.85 | 2.88 | 2.81 | 24.99M |
| September 23, 2025 | 2.96 | 2.84 | 2.84 | 2.96 | 2.8 | 44.89M |
| September 22, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.9 | 25.69M |
| September 19, 2025 | 3.04 | 2.97 | 2.97 | 3.05 | 2.95 | 41.13M |
| September 18, 2025 | 3.08 | 3.05 | 3.05 | 3.15 | 3.02 | 44.91M |
| September 17, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.02 | 37.68M |
| September 16, 2025 | 3.04 | 3.1 | 3.1 | 3.1 | 3.04 | 45.5M |
| September 15, 2025 | 3.02 | 3.05 | 3.05 | 3.06 | 2.99 | 35.88M |
| September 12, 2025 | 3 | 3.02 | 3.02 | 3.03 | 2.98 | 30.15M |
| September 11, 2025 | 2.99 | 3 | 3 | 3.01 | 2.94 | 31.17M |
| September 10, 2025 | 2.97 | 3 | 3 | 3.02 | 2.94 | 23.09M |
| September 09, 2025 | 2.93 | 2.97 | 2.97 | 2.98 | 2.92 | 25.07M |
| September 08, 2025 | 2.91 | 2.94 | 2.94 | 2.97 | 2.9 | 24.14M |
| September 05, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.87 | 22.24M |
| September 04, 2025 | 2.89 | 2.91 | 2.91 | 2.94 | 2.87 | 23.34M |
| September 03, 2025 | 2.93 | 2.89 | 2.89 | 2.96 | 2.89 | 20.23M |
| September 02, 2025 | 2.94 | 2.93 | 2.93 | 2.97 | 2.91 | 20.74M |
| September 01, 2025 | 2.93 | 2.93 | 2.93 | 2.98 | 2.89 | 22.55M |
| August 29, 2025 | 2.97 | 2.93 | 2.93 | 2.99 | 2.92 | 19.27M |
| August 28, 2025 | 2.98 | 2.97 | 2.97 | 3.04 | 2.91 | 31.88M |
| August 27, 2025 | 3.09 | 3 | 3 | 3.1 | 2.99 | 28.36M |
| August 26, 2025 | 3.05 | 3.09 | 3.09 | 3.09 | 3.03 | 26.4M |
| August 25, 2025 | 2.98 | 3.06 | 3.06 | 3.09 | 2.98 | 36.57M |
| August 22, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.95 | 16.71M |
| August 21, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.96 | 15.79M |
| August 20, 2025 | 2.94 | 2.98 | 2.98 | 2.98 | 2.92 | 22.33M |
| August 19, 2025 | 2.92 | 2.94 | 2.94 | 2.96 | 2.92 | 21.06M |
| August 18, 2025 | 2.91 | 2.92 | 2.92 | 2.93 | 2.9 | 18.61M |
| August 15, 2025 | 2.87 | 2.9 | 2.9 | 2.91 | 2.86 | 14.49M |
| August 14, 2025 | 2.92 | 2.87 | 2.87 | 2.94 | 2.86 | 23.39M |
| August 13, 2025 | 2.94 | 2.93 | 2.93 | 2.98 | 2.91 | 21.93M |
| August 12, 2025 | 2.94 | 2.93 | 2.93 | 2.95 | 2.92 | 12.07M |
| August 11, 2025 | 2.91 | 2.94 | 2.94 | 2.95 | 2.89 | 16.7M |
| August 08, 2025 | 2.91 | 2.91 | 2.91 | 2.93 | 2.9 | 12.42M |
| August 07, 2025 | 2.93 | 2.92 | 2.92 | 2.93 | 2.9 | 13.34M |
| August 06, 2025 | 2.93 | 2.93 | 2.93 | 2.94 | 2.89 | 15.8M |
| August 05, 2025 | 2.91 | 2.93 | 2.93 | 2.94 | 2.9 | 16.17M |
| August 04, 2025 | 2.91 | 2.9 | 2.9 | 2.91 | 2.88 | 18.72M |
| August 01, 2025 | 2.96 | 2.92 | 2.92 | 2.96 | 2.91 | 21.58M |
| July 31, 2025 | 3.05 | 2.95 | 2.95 | 3.06 | 2.93 | 32.19M |
| July 30, 2025 | 3.06 | 3.05 | 3.05 | 3.09 | 3.03 | 21.36M |
| July 29, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.02 | 17.37M |
| July 28, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.05 | 23.03M |
| July 25, 2025 | 3.14 | 3.11 | 3.11 | 3.15 | 3.1 | 22.7M |
| July 24, 2025 | 3.07 | 3.13 | 3.13 | 3.14 | 3.06 | 25.06M |
| July 23, 2025 | 3.07 | 3.07 | 3.07 | 3.12 | 3.06 | 26.65M |
| July 22, 2025 | 3.05 | 3.07 | 3.07 | 3.08 | 3.02 | 21.24M |
| July 21, 2025 | 2.99 | 3.05 | 3.05 | 3.06 | 2.99 | 21.14M |
| July 18, 2025 | 3.01 | 3 | 3 | 3.03 | 2.97 | 16.46M |
| July 17, 2025 | 2.99 | 3.01 | 3.01 | 3.1 | 2.98 | 29.97M |
| July 16, 2025 | 2.96 | 2.99 | 2.99 | 3.08 | 2.94 | 30.34M |
| July 15, 2025 | 3.01 | 2.97 | 2.97 | 3.02 | 2.93 | 30.39M |
| July 14, 2025 | 3.11 | 3.08 | 3.08 | 3.13 | 3.07 | 16.9M |
| July 11, 2025 | 3.1 | 3.12 | 3.12 | 3.13 | 3.07 | 29.03M |
| July 10, 2025 | 3.02 | 3.1 | 3.1 | 3.12 | 3.01 | 29.85M |
| July 09, 2025 | 3.02 | 3.02 | 3.02 | 3.04 | 3 | 17.25M |
| July 08, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 2.98 | 18.59M |
| July 07, 2025 | 2.96 | 2.99 | 2.99 | 3.01 | 2.95 | 16.07M |