2.32
+0.01(+0.43%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.31 | 2.32 | 2.32 | 2.37 | 2.24 | 24.37M |
September 25, 2025 | 2.32 | 2.31 | 2.31 | 2.37 | 2.28 | 30.69M |
September 24, 2025 | 2.28 | 2.32 | 2.32 | 2.32 | 2.25 | 19.94M |
September 23, 2025 | 2.37 | 2.29 | 2.29 | 2.38 | 2.23 | 38.45M |
September 22, 2025 | 2.41 | 2.36 | 2.36 | 2.42 | 2.33 | 37.95M |
September 19, 2025 | 2.5 | 2.39 | 2.39 | 2.51 | 2.36 | 39.9M |
September 18, 2025 | 2.5 | 2.49 | 2.49 | 2.56 | 2.47 | 43.4M |
September 17, 2025 | 2.51 | 2.51 | 2.51 | 2.52 | 2.46 | 32.65M |
September 16, 2025 | 2.48 | 2.51 | 2.51 | 2.52 | 2.44 | 34.02M |
September 15, 2025 | 2.47 | 2.49 | 2.49 | 2.5 | 2.42 | 33.76M |
September 12, 2025 | 2.45 | 2.45 | 2.45 | 2.49 | 2.42 | 40.11M |
September 11, 2025 | 2.43 | 2.45 | 2.45 | 2.45 | 2.37 | 35.05M |
September 10, 2025 | 2.4 | 2.45 | 2.45 | 2.46 | 2.39 | 38.35M |
September 09, 2025 | 2.39 | 2.4 | 2.4 | 2.43 | 2.37 | 42.57M |
September 08, 2025 | 2.37 | 2.39 | 2.39 | 2.46 | 2.35 | 51.38M |
September 05, 2025 | 2.35 | 2.37 | 2.37 | 2.52 | 2.28 | 59.29M |
September 04, 2025 | 2.34 | 2.32 | 2.32 | 2.37 | 2.29 | 45.84M |
September 03, 2025 | 2.35 | 2.34 | 2.34 | 2.36 | 2.31 | 29.58M |
September 02, 2025 | 2.31 | 2.35 | 2.35 | 2.37 | 2.27 | 45.03M |
September 01, 2025 | 2.23 | 2.32 | 2.32 | 2.35 | 2.21 | 49.26M |
August 29, 2025 | 2.27 | 2.22 | 2.22 | 2.28 | 2.22 | 22.8M |
August 28, 2025 | 2.28 | 2.27 | 2.27 | 2.33 | 2.21 | 36.96M |
August 27, 2025 | 2.36 | 2.28 | 2.28 | 2.37 | 2.27 | 33.49M |
August 26, 2025 | 2.33 | 2.37 | 2.37 | 2.4 | 2.32 | 37.3M |
August 25, 2025 | 2.34 | 2.32 | 2.32 | 2.37 | 2.3 | 28.71M |
August 22, 2025 | 2.35 | 2.33 | 2.33 | 2.37 | 2.29 | 27.36M |
August 21, 2025 | 2.35 | 2.35 | 2.35 | 2.37 | 2.33 | 23.82M |
August 20, 2025 | 2.33 | 2.35 | 2.35 | 2.36 | 2.31 | 33.82M |
August 19, 2025 | 2.24 | 2.33 | 2.33 | 2.34 | 2.23 | 37.81M |
August 18, 2025 | 2.23 | 2.25 | 2.25 | 2.27 | 2.21 | 30.72M |
August 15, 2025 | 2.22 | 2.23 | 2.23 | 2.27 | 2.22 | 26.2M |
August 14, 2025 | 2.3 | 2.23 | 2.23 | 2.31 | 2.22 | 22.36M |
August 13, 2025 | 2.32 | 2.29 | 2.29 | 2.34 | 2.28 | 20.79M |
August 12, 2025 | 2.34 | 2.31 | 2.31 | 2.34 | 2.3 | 17.28M |
August 11, 2025 | 2.31 | 2.33 | 2.33 | 2.34 | 2.29 | 20.98M |
August 08, 2025 | 2.29 | 2.31 | 2.31 | 2.32 | 2.26 | 21.84M |
August 07, 2025 | 2.3 | 2.28 | 2.28 | 2.3 | 2.27 | 12.96M |
August 06, 2025 | 2.31 | 2.29 | 2.29 | 2.32 | 2.27 | 17.68M |
August 05, 2025 | 2.29 | 2.31 | 2.31 | 2.31 | 2.27 | 13.71M |
August 04, 2025 | 2.28 | 2.28 | 2.28 | 2.29 | 2.23 | 16.18M |
August 01, 2025 | 2.27 | 2.29 | 2.29 | 2.3 | 2.25 | 21.24M |
July 31, 2025 | 2.29 | 2.27 | 2.27 | 2.29 | 2.22 | 20.52M |
July 30, 2025 | 2.28 | 2.29 | 2.29 | 2.3 | 2.25 | 20.17M |
July 29, 2025 | 2.31 | 2.29 | 2.29 | 2.34 | 2.25 | 19.47M |
July 28, 2025 | 2.3 | 2.31 | 2.31 | 2.31 | 2.28 | 14.36M |
July 25, 2025 | 2.31 | 2.29 | 2.29 | 2.32 | 2.28 | 13.43M |
July 24, 2025 | 2.28 | 2.3 | 2.3 | 2.31 | 2.27 | 14.75M |
July 23, 2025 | 2.32 | 2.28 | 2.28 | 2.32 | 2.27 | 17.79M |
July 22, 2025 | 2.31 | 2.31 | 2.31 | 2.32 | 2.27 | 20.1M |
July 21, 2025 | 2.26 | 2.3 | 2.3 | 2.32 | 2.25 | 22.82M |
July 18, 2025 | 2.25 | 2.25 | 2.25 | 2.26 | 2.22 | 14.45M |
July 17, 2025 | 2.25 | 2.24 | 2.24 | 2.28 | 2.24 | 17.29M |
July 16, 2025 | 2.2 | 2.25 | 2.25 | 2.25 | 2.2 | 20.53M |
July 15, 2025 | 2.28 | 2.2 | 2.2 | 2.28 | 2.17 | 27.87M |
July 14, 2025 | 2.29 | 2.28 | 2.28 | 2.29 | 2.26 | 15.72M |
July 11, 2025 | 2.28 | 2.29 | 2.29 | 2.29 | 2.23 | 18.62M |
July 10, 2025 | 2.24 | 2.28 | 2.28 | 2.28 | 2.24 | 17.01M |
July 09, 2025 | 2.26 | 2.24 | 2.24 | 2.27 | 2.23 | 10.38M |
July 08, 2025 | 2.24 | 2.25 | 2.25 | 2.26 | 2.22 | 12.97M |
July 07, 2025 | 2.2 | 2.23 | 2.23 | 2.24 | 2.19 | 16.84M |