2.29
-0.02(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.29 | 2.31 | 2.31 | 2.31 | 2.27 | 20.81M |
| August 15, 2025 | 2.21 | 2.2 | 2.2 | 2.22 | 2.19 | 10.52M |
| August 14, 2025 | 2.22 | 2.21 | 2.21 | 2.26 | 2.18 | 12.75M |
| August 13, 2025 | 2.27 | 2.22 | 2.22 | 2.29 | 2.19 | 17.29M |
| August 12, 2025 | 2.22 | 2.29 | 2.29 | 2.31 | 2.22 | 19.81M |
| August 11, 2025 | 2.31 | 2.27 | 2.27 | 2.34 | 2.27 | 11.42M |
| August 08, 2025 | 2.37 | 2.39 | 2.39 | 2.49 | 2.37 | 29.31M |
| August 07, 2025 | 2.28 | 2.37 | 2.37 | 2.37 | 2.27 | 9.06M |
| August 06, 2025 | 2.25 | 2.26 | 2.26 | 2.28 | 2.24 | 14.99M |
| August 05, 2025 | 2.39 | 2.29 | 2.29 | 2.41 | 2.29 | 20.69M |
| August 04, 2025 | 2.42 | 2.41 | 2.41 | 2.49 | 2.33 | 13.51M |
| August 01, 2025 | 2.39 | 2.41 | 2.41 | 2.49 | 2.38 | 15M |
| July 31, 2025 | 2.54 | 2.49 | 2.49 | 2.62 | 2.49 | 18.18M |
| July 30, 2025 | 2.52 | 2.62 | 2.62 | 2.64 | 2.42 | 36.97M |
| July 29, 2025 | 2.4 | 2.51 | 2.51 | 2.51 | 2.39 | 19.13M |
| July 28, 2025 | 2.38 | 2.39 | 2.39 | 2.39 | 2.33 | 13.53M |
| July 25, 2025 | 2.16 | 2.28 | 2.28 | 2.28 | 2.12 | 18.29M |
| July 24, 2025 | 2.14 | 2.17 | 2.17 | 2.2 | 2.14 | 8.73M |
| July 23, 2025 | 2.22 | 2.17 | 2.17 | 2.22 | 2.13 | 12.3M |
| July 22, 2025 | 2.26 | 2.22 | 2.22 | 2.32 | 2.21 | 13.26M |
| July 21, 2025 | 2.24 | 2.26 | 2.26 | 2.3 | 2.22 | 12.04M |
| July 18, 2025 | 2.25 | 2.25 | 2.25 | 2.31 | 2.18 | 18.87M |
| July 17, 2025 | 2.32 | 2.29 | 2.29 | 2.37 | 2.29 | 25.89M |
| July 16, 2025 | 2.22 | 2.41 | 2.41 | 2.46 | 2.22 | 45.83M |
| July 15, 2025 | 2.12 | 2.34 | 2.34 | 2.34 | 2.12 | 52.03M |
| July 14, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 491,000 |
| July 11, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 883,900 |
| July 10, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 431,400 |
| July 09, 2025 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 995,500 |
| July 08, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 820,100 |
| July 07, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 861,900 |
| July 04, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 607,200 |
| July 03, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 682,000 |
| July 02, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.05M |
| July 01, 2025 | 3.49 | 3.54 | 3.54 | 3.56 | 3.48 | 8.93M |
| June 30, 2025 | 3.36 | 3.51 | 3.51 | 3.53 | 3.36 | 10.41M |
| June 27, 2025 | 3.41 | 3.36 | 3.36 | 3.42 | 3.34 | 6.58M |
| June 26, 2025 | 3.42 | 3.41 | 3.41 | 3.45 | 3.39 | 5.8M |
| June 25, 2025 | 3.48 | 3.44 | 3.44 | 3.5 | 3.42 | 8.3M |
| June 24, 2025 | 3.47 | 3.49 | 3.49 | 3.55 | 3.46 | 6.42M |
| June 23, 2025 | 3.45 | 3.46 | 3.46 | 3.49 | 3.44 | 4.54M |
| June 20, 2025 | 3.52 | 3.47 | 3.47 | 3.55 | 3.46 | 4.93M |
| June 19, 2025 | 3.54 | 3.54 | 3.54 | 3.66 | 3.47 | 8.19M |
| June 18, 2025 | 3.55 | 3.56 | 3.56 | 3.63 | 3.51 | 8.24M |
| June 17, 2025 | 3.76 | 3.63 | 3.63 | 3.84 | 3.58 | 15.66M |
| June 16, 2025 | 3.56 | 3.76 | 3.76 | 3.76 | 3.51 | 10.72M |
| June 13, 2025 | 3.54 | 3.58 | 3.58 | 3.62 | 3.43 | 8.75M |
| June 12, 2025 | 3.5 | 3.52 | 3.52 | 3.55 | 3.47 | 6.61M |
| June 11, 2025 | 3.52 | 3.52 | 3.52 | 3.61 | 3.5 | 7.16M |
| June 10, 2025 | 3.62 | 3.51 | 3.51 | 3.62 | 3.45 | 15.41M |
| June 09, 2025 | 3.68 | 3.62 | 3.62 | 3.68 | 3.6 | 11.23M |
| June 06, 2025 | 3.61 | 3.68 | 3.68 | 3.68 | 3.59 | 7.45M |
| June 05, 2025 | 3.75 | 3.62 | 3.62 | 3.75 | 3.62 | 14.36M |
| June 04, 2025 | 3.66 | 3.75 | 3.75 | 3.82 | 3.64 | 10.98M |
| June 03, 2025 | 3.65 | 3.67 | 3.67 | 3.72 | 3.59 | 8.63M |
| May 30, 2025 | 3.69 | 3.68 | 3.68 | 3.76 | 3.63 | 10.79M |
| May 29, 2025 | 3.67 | 3.71 | 3.71 | 3.77 | 3.67 | 9.33M |
| May 28, 2025 | 3.76 | 3.69 | 3.69 | 3.81 | 3.65 | 11.2M |
| May 27, 2025 | 3.65 | 3.77 | 3.77 | 3.81 | 3.61 | 18.97M |
| May 26, 2025 | 3.56 | 3.63 | 3.63 | 3.72 | 3.56 | 11.46M |