2.69
+0.01(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.71 | 2.68 | 2.68 | 2.73 | 2.64 | 9.05M |
| August 15, 2025 | 2.6 | 2.71 | 2.71 | 2.72 | 2.59 | 15.28M |
| August 14, 2025 | 2.65 | 2.59 | 2.59 | 2.67 | 2.58 | 8.03M |
| August 13, 2025 | 2.66 | 2.65 | 2.65 | 2.69 | 2.62 | 10.46M |
| August 12, 2025 | 2.73 | 2.66 | 2.66 | 2.73 | 2.62 | 17.02M |
| August 11, 2025 | 2.73 | 2.73 | 2.73 | 2.77 | 2.71 | 12.43M |
| August 08, 2025 | 2.74 | 2.74 | 2.74 | 2.76 | 2.72 | 9.06M |
| August 07, 2025 | 2.75 | 2.76 | 2.76 | 2.78 | 2.73 | 8.69M |
| August 06, 2025 | 2.84 | 2.75 | 2.75 | 2.84 | 2.74 | 16.61M |
| August 05, 2025 | 2.8 | 2.84 | 2.84 | 2.87 | 2.79 | 9.67M |
| August 04, 2025 | 2.78 | 2.8 | 2.8 | 2.86 | 2.76 | 10.14M |
| August 01, 2025 | 2.76 | 2.79 | 2.79 | 2.82 | 2.73 | 10.06M |
| July 31, 2025 | 2.74 | 2.76 | 2.76 | 2.87 | 2.74 | 22.11M |
| July 30, 2025 | 2.74 | 2.73 | 2.73 | 2.76 | 2.7 | 9.07M |
| July 29, 2025 | 2.8 | 2.76 | 2.76 | 2.82 | 2.74 | 13.05M |
| July 28, 2025 | 2.79 | 2.76 | 2.76 | 2.82 | 2.71 | 12.46M |
| July 25, 2025 | 2.84 | 2.81 | 2.81 | 2.84 | 2.79 | 8.06M |
| July 24, 2025 | 2.81 | 2.85 | 2.85 | 2.87 | 2.8 | 10.38M |
| July 23, 2025 | 2.92 | 2.84 | 2.84 | 2.92 | 2.83 | 13.62M |
| July 22, 2025 | 2.93 | 2.94 | 2.94 | 2.97 | 2.89 | 12.18M |
| July 21, 2025 | 2.86 | 2.93 | 2.93 | 2.96 | 2.8 | 19.28M |
| July 18, 2025 | 2.83 | 2.89 | 2.89 | 2.94 | 2.81 | 23.44M |
| July 17, 2025 | 2.81 | 2.83 | 2.83 | 2.89 | 2.78 | 29.68M |
| July 16, 2025 | 2.82 | 2.82 | 2.82 | 2.92 | 2.82 | 58.95M |
| July 15, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.06M |
| July 14, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.92M |
| July 11, 2025 | 3.3 | 3.29 | 3.29 | 3.3 | 3.25 | 8.79M |
| July 10, 2025 | 3.29 | 3.29 | 3.29 | 3.3 | 3.23 | 9.63M |
| July 09, 2025 | 3.26 | 3.3 | 3.3 | 3.32 | 3.25 | 6.74M |
| July 08, 2025 | 3.25 | 3.27 | 3.27 | 3.31 | 3.21 | 12.76M |
| July 07, 2025 | 3.36 | 3.23 | 3.23 | 3.38 | 3.23 | 18.86M |
| July 04, 2025 | 3.47 | 3.4 | 3.4 | 3.48 | 3.38 | 9.1M |
| July 03, 2025 | 3.43 | 3.48 | 3.48 | 3.5 | 3.4 | 11.76M |
| July 02, 2025 | 3.44 | 3.4 | 3.4 | 3.49 | 3.38 | 13.12M |
| July 01, 2025 | 3.45 | 3.46 | 3.46 | 3.51 | 3.41 | 13.5M |
| June 30, 2025 | 3.49 | 3.44 | 3.44 | 3.51 | 3.39 | 24.17M |
| June 27, 2025 | 3.41 | 3.53 | 3.53 | 3.53 | 3.36 | 23.27M |
| June 26, 2025 | 3.28 | 3.36 | 3.36 | 3.42 | 3.28 | 13.97M |
| June 25, 2025 | 3.28 | 3.32 | 3.32 | 3.35 | 3.24 | 11.64M |
| June 24, 2025 | 3.26 | 3.29 | 3.29 | 3.39 | 3.26 | 16.72M |
| June 23, 2025 | 3.22 | 3.26 | 3.26 | 3.27 | 3.13 | 15.31M |
| June 20, 2025 | 3.35 | 3.25 | 3.25 | 3.37 | 3.2 | 16.34M |
| June 19, 2025 | 3.46 | 3.33 | 3.33 | 3.49 | 3.31 | 15.51M |
| June 18, 2025 | 3.56 | 3.46 | 3.46 | 3.56 | 3.44 | 12.81M |
| June 17, 2025 | 3.58 | 3.58 | 3.58 | 3.7 | 3.56 | 16.86M |
| June 16, 2025 | 3.47 | 3.58 | 3.58 | 3.61 | 3.4 | 17.04M |
| June 13, 2025 | 3.56 | 3.5 | 3.5 | 3.62 | 3.42 | 21.91M |
| June 12, 2025 | 3.66 | 3.6 | 3.6 | 3.72 | 3.54 | 15.56M |
| June 11, 2025 | 3.56 | 3.68 | 3.68 | 3.76 | 3.53 | 20.63M |
| June 10, 2025 | 3.58 | 3.61 | 3.61 | 3.69 | 3.53 | 32.6M |
| June 09, 2025 | 3.36 | 3.51 | 3.51 | 3.51 | 3.35 | 12.2M |
| June 06, 2025 | 3.34 | 3.34 | 3.34 | 3.47 | 3.28 | 25.62M |
| June 05, 2025 | 3.22 | 3.32 | 3.32 | 3.32 | 3.18 | 27.61M |
| June 04, 2025 | 3.01 | 3.16 | 3.16 | 3.16 | 2.99 | 22.63M |
| June 03, 2025 | 2.88 | 3.01 | 3.01 | 3.02 | 2.85 | 15.58M |
| May 30, 2025 | 3.05 | 2.96 | 2.96 | 3.05 | 2.92 | 20.67M |
| May 29, 2025 | 3 | 3.07 | 3.07 | 3.15 | 2.99 | 26.53M |
| May 28, 2025 | 2.95 | 3 | 3 | 3.02 | 2.94 | 7.92M |
| May 27, 2025 | 2.95 | 2.97 | 2.97 | 2.99 | 2.94 | 6.64M |
| May 26, 2025 | 2.96 | 2.94 | 2.94 | 2.98 | 2.84 | 9.48M |