2.77
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2025 | 2.77 | 2.76 | 2.76 | 2.8 | 2.75 | 78.5M |
| February 07, 2025 | 2.76 | 2.77 | 2.77 | 2.79 | 2.75 | 89.54M |
| February 06, 2025 | 2.72 | 2.77 | 2.77 | 2.78 | 2.7 | 93.32M |
| February 05, 2025 | 2.75 | 2.71 | 2.71 | 2.76 | 2.7 | 88.16M |
| January 27, 2025 | 2.71 | 2.74 | 2.74 | 2.8 | 2.7 | 121.16M |
| January 24, 2025 | 2.65 | 2.67 | 2.67 | 2.68 | 2.63 | 77.32M |
| January 23, 2025 | 2.64 | 2.66 | 2.66 | 2.69 | 2.64 | 87.75M |
| January 22, 2025 | 2.63 | 2.63 | 2.63 | 2.65 | 2.61 | 55.76M |
| January 21, 2025 | 2.63 | 2.63 | 2.63 | 2.64 | 2.6 | 65.27M |
| January 20, 2025 | 2.66 | 2.62 | 2.62 | 2.67 | 2.62 | 69.57M |
| January 17, 2025 | 2.64 | 2.64 | 2.64 | 2.66 | 2.61 | 55.43M |
| January 16, 2025 | 2.65 | 2.64 | 2.64 | 2.68 | 2.63 | 69.71M |
| January 15, 2025 | 2.67 | 2.64 | 2.64 | 2.67 | 2.63 | 62.09M |
| January 14, 2025 | 2.61 | 2.67 | 2.67 | 2.68 | 2.6 | 77.49M |
| January 13, 2025 | 2.62 | 2.61 | 2.61 | 2.62 | 2.58 | 89.94M |
| January 10, 2025 | 2.68 | 2.64 | 2.64 | 2.69 | 2.63 | 55.84M |
| January 09, 2025 | 2.73 | 2.69 | 2.69 | 2.73 | 2.67 | 69.38M |
| January 08, 2025 | 2.72 | 2.73 | 2.73 | 2.74 | 2.66 | 105.26M |
| January 07, 2025 | 2.73 | 2.72 | 2.72 | 2.74 | 2.69 | 73.04M |
| January 06, 2025 | 2.73 | 2.72 | 2.72 | 2.75 | 2.7 | 76.92M |
| January 03, 2025 | 2.76 | 2.73 | 2.73 | 2.8 | 2.72 | 93.61M |
| January 02, 2025 | 2.84 | 2.76 | 2.76 | 2.85 | 2.74 | 143.51M |
| December 31, 2024 | 2.88 | 2.85 | 2.85 | 2.91 | 2.83 | 117.86M |
| December 30, 2024 | 2.91 | 2.89 | 2.89 | 2.93 | 2.86 | 96.49M |
| December 27, 2024 | 2.87 | 2.93 | 2.93 | 2.93 | 2.86 | 100.47M |
| December 26, 2024 | 2.92 | 2.88 | 2.88 | 2.93 | 2.85 | 91.97M |
| December 25, 2024 | 2.93 | 2.92 | 2.92 | 2.95 | 2.9 | 65.38M |
| December 24, 2024 | 2.86 | 2.94 | 2.94 | 2.94 | 2.85 | 126.57M |
| December 23, 2024 | 2.84 | 2.87 | 2.87 | 2.9 | 2.83 | 104.27M |
| December 20, 2024 | 2.89 | 2.85 | 2.85 | 2.9 | 2.84 | 101.24M |
| December 19, 2024 | 2.93 | 2.89 | 2.89 | 2.94 | 2.87 | 120.29M |
| December 18, 2024 | 2.91 | 2.95 | 2.95 | 2.99 | 2.9 | 151.79M |
| December 17, 2024 | 2.94 | 2.9 | 2.9 | 2.96 | 2.88 | 89.61M |
| December 16, 2024 | 2.88 | 2.94 | 2.94 | 2.95 | 2.88 | 114.42M |
| December 13, 2024 | 2.94 | 2.88 | 2.88 | 2.96 | 2.88 | 98.81M |
| December 12, 2024 | 2.95 | 2.96 | 2.96 | 2.96 | 2.92 | 98.45M |
| December 11, 2024 | 2.94 | 2.96 | 2.96 | 2.97 | 2.93 | 85.32M |
| December 10, 2024 | 3 | 2.93 | 2.93 | 3.02 | 2.92 | 124.34M |
| December 09, 2024 | 2.92 | 2.96 | 2.96 | 2.97 | 2.91 | 141.85M |
| December 06, 2024 | 2.83 | 2.91 | 2.91 | 2.91 | 2.82 | 145.65M |
| December 05, 2024 | 2.84 | 2.83 | 2.83 | 2.85 | 2.82 | 68.2M |
| December 04, 2024 | 2.86 | 2.84 | 2.84 | 2.87 | 2.82 | 67.61M |
| December 03, 2024 | 2.86 | 2.87 | 2.87 | 2.88 | 2.83 | 91.46M |
| December 02, 2024 | 2.83 | 2.86 | 2.86 | 2.86 | 2.81 | 96.81M |
| November 29, 2024 | 2.8 | 2.82 | 2.82 | 2.83 | 2.79 | 75.06M |
| November 28, 2024 | 2.8 | 2.8 | 2.8 | 2.82 | 2.79 | 62.33M |
| November 27, 2024 | 2.79 | 2.81 | 2.81 | 2.82 | 2.72 | 85.1M |
| November 26, 2024 | 2.78 | 2.78 | 2.78 | 2.82 | 2.77 | 60.71M |
| November 25, 2024 | 2.81 | 2.8 | 2.8 | 2.83 | 2.76 | 92.58M |
| November 22, 2024 | 2.91 | 2.81 | 2.81 | 2.93 | 2.81 | 98.29M |
| November 21, 2024 | 2.91 | 2.91 | 2.91 | 2.94 | 2.89 | 70.34M |
| November 20, 2024 | 2.87 | 2.91 | 2.91 | 2.93 | 2.85 | 108.57M |
| November 19, 2024 | 2.9 | 2.88 | 2.88 | 2.91 | 2.84 | 101.82M |
| November 18, 2024 | 2.85 | 2.9 | 2.9 | 2.95 | 2.85 | 149.35M |
| November 15, 2024 | 2.88 | 2.84 | 2.84 | 2.9 | 2.84 | 99.11M |
| November 14, 2024 | 2.95 | 2.88 | 2.88 | 2.98 | 2.88 | 117.08M |
| November 13, 2024 | 2.93 | 2.95 | 2.95 | 2.96 | 2.91 | 97.75M |
| November 12, 2024 | 2.99 | 2.95 | 2.95 | 3 | 2.93 | 134.27M |
| November 11, 2024 | 3.01 | 2.98 | 2.98 | 3.02 | 2.95 | 134.62M |
| November 08, 2024 | 3.04 | 3.02 | 3.02 | 3.09 | 2.98 | 176.22M |