2.82
+0.01(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.81 | 2.82 | 2.82 | 2.83 | 2.79 | 32.95M |
| September 25, 2025 | 2.86 | 2.81 | 2.81 | 2.86 | 2.81 | 57.1M |
| September 24, 2025 | 2.86 | 2.86 | 2.86 | 2.89 | 2.84 | 40.66M |
| September 23, 2025 | 2.86 | 2.87 | 2.87 | 2.87 | 2.83 | 41.3M |
| September 22, 2025 | 2.87 | 2.86 | 2.86 | 2.89 | 2.85 | 32.95M |
| September 19, 2025 | 2.9 | 2.88 | 2.88 | 2.9 | 2.85 | 71.15M |
| September 18, 2025 | 2.95 | 2.9 | 2.9 | 2.96 | 2.89 | 77.48M |
| September 17, 2025 | 2.96 | 2.96 | 2.96 | 2.97 | 2.93 | 41.01M |
| September 16, 2025 | 2.93 | 2.96 | 2.96 | 2.98 | 2.92 | 66.77M |
| September 15, 2025 | 2.95 | 2.92 | 2.92 | 2.96 | 2.92 | 44.55M |
| September 12, 2025 | 2.96 | 2.95 | 2.95 | 2.98 | 2.94 | 44.96M |
| September 11, 2025 | 2.95 | 2.97 | 2.97 | 2.98 | 2.92 | 54.32M |
| September 10, 2025 | 2.92 | 2.96 | 2.96 | 2.96 | 2.91 | 57.04M |
| September 09, 2025 | 2.91 | 2.92 | 2.92 | 2.93 | 2.91 | 34.46M |
| September 08, 2025 | 2.92 | 2.91 | 2.91 | 2.93 | 2.9 | 35.34M |
| September 05, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.9 | 63.92M |
| September 04, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.89 | 68.91M |
| September 03, 2025 | 2.98 | 2.93 | 2.93 | 3 | 2.92 | 59.65M |
| September 02, 2025 | 2.94 | 2.99 | 2.99 | 2.99 | 2.93 | 74.43M |
| September 01, 2025 | 2.99 | 2.94 | 2.94 | 3 | 2.93 | 77.08M |
| August 29, 2025 | 2.93 | 2.98 | 2.98 | 3.02 | 2.92 | 119.42M |
| August 28, 2025 | 2.92 | 2.93 | 2.93 | 2.94 | 2.9 | 60.46M |
| August 27, 2025 | 2.99 | 2.92 | 2.92 | 2.99 | 2.92 | 71.83M |
| August 26, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.98 | 42.99M |
| August 25, 2025 | 2.98 | 3.01 | 3.01 | 3.02 | 2.97 | 75.52M |
| August 22, 2025 | 3 | 2.98 | 2.98 | 3 | 2.95 | 71.91M |
| August 21, 2025 | 2.98 | 3 | 3 | 3.01 | 2.97 | 75.88M |
| August 20, 2025 | 2.95 | 2.98 | 2.98 | 2.98 | 2.94 | 63.75M |
| August 19, 2025 | 2.98 | 2.96 | 2.96 | 2.99 | 2.95 | 49.23M |
| August 18, 2025 | 2.94 | 2.98 | 2.98 | 3 | 2.93 | 95.37M |
| August 15, 2025 | 2.93 | 2.94 | 2.94 | 2.94 | 2.9 | 77.84M |
| August 14, 2025 | 2.96 | 2.93 | 2.93 | 2.98 | 2.93 | 66.04M |
| August 13, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.96 | 53.11M |
| August 12, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.98 | 34.99M |
| August 11, 2025 | 3.01 | 2.99 | 2.99 | 3.01 | 2.98 | 47.68M |
| August 08, 2025 | 3.01 | 3 | 3 | 3.03 | 2.99 | 51.68M |
| August 07, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 2.99 | 51.49M |
| August 06, 2025 | 3.04 | 3.01 | 3.01 | 3.05 | 2.99 | 63.11M |
| August 05, 2025 | 2.98 | 3.03 | 3.03 | 3.04 | 2.98 | 75.96M |
| August 04, 2025 | 2.97 | 2.98 | 2.98 | 3.02 | 2.97 | 61.4M |
| August 01, 2025 | 2.99 | 2.98 | 2.98 | 3.01 | 2.96 | 62.25M |
| July 31, 2025 | 3.03 | 3 | 3 | 3.03 | 2.97 | 72.77M |
| July 30, 2025 | 3.03 | 3.03 | 3.03 | 3.06 | 3.01 | 69.12M |
| July 29, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3 | 78.86M |
| July 28, 2025 | 3.07 | 3.05 | 3.05 | 3.09 | 3.04 | 87.73M |
| July 25, 2025 | 3.08 | 3.07 | 3.07 | 3.11 | 3.06 | 58.93M |
| July 24, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.07 | 70.38M |
| July 23, 2025 | 3.08 | 3.1 | 3.1 | 3.13 | 3.08 | 91.44M |
| July 22, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.05 | 96.05M |
| July 21, 2025 | 3.13 | 3.11 | 3.11 | 3.13 | 3.08 | 83.67M |
| July 18, 2025 | 3.15 | 3.13 | 3.13 | 3.17 | 3.12 | 75.11M |
| July 17, 2025 | 3.15 | 3.14 | 3.14 | 3.18 | 3.13 | 47.36M |
| July 16, 2025 | 3.18 | 3.16 | 3.16 | 3.2 | 3.12 | 75.73M |
| July 15, 2025 | 3.24 | 3.19 | 3.19 | 3.26 | 3.16 | 82.86M |
| July 14, 2025 | 3.21 | 3.23 | 3.23 | 3.3 | 3.21 | 87.1M |
| July 11, 2025 | 3.32 | 3.22 | 3.22 | 3.34 | 3.21 | 127.59M |
| July 10, 2025 | 3.25 | 3.3 | 3.3 | 3.34 | 3.25 | 116.08M |
| July 09, 2025 | 3.19 | 3.26 | 3.26 | 3.28 | 3.19 | 117.21M |
| July 08, 2025 | 3.18 | 3.19 | 3.19 | 3.21 | 3.15 | 77.74M |
| July 07, 2025 | 3.13 | 3.18 | 3.18 | 3.22 | 3.12 | 104.16M |