2.60
-0.01(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.59 | 2.61 | 2.61 | 2.64 | 2.59 | 21.71M |
| August 15, 2025 | 2.58 | 2.6 | 2.6 | 2.62 | 2.57 | 18.66M |
| August 14, 2025 | 2.72 | 2.6 | 2.6 | 2.73 | 2.59 | 35.22M |
| August 13, 2025 | 2.74 | 2.73 | 2.73 | 2.76 | 2.72 | 18.94M |
| August 12, 2025 | 2.77 | 2.74 | 2.74 | 2.78 | 2.72 | 21.01M |
| August 11, 2025 | 2.79 | 2.78 | 2.78 | 2.81 | 2.76 | 18.71M |
| August 08, 2025 | 2.79 | 2.81 | 2.81 | 2.82 | 2.75 | 23.29M |
| August 07, 2025 | 2.76 | 2.81 | 2.81 | 2.84 | 2.76 | 26.97M |
| August 06, 2025 | 2.77 | 2.75 | 2.75 | 2.78 | 2.73 | 22.9M |
| August 05, 2025 | 2.78 | 2.79 | 2.79 | 2.83 | 2.77 | 21.1M |
| August 04, 2025 | 2.78 | 2.77 | 2.77 | 2.8 | 2.72 | 22.93M |
| August 01, 2025 | 2.76 | 2.8 | 2.8 | 2.86 | 2.74 | 25.35M |
| July 31, 2025 | 2.78 | 2.77 | 2.77 | 2.84 | 2.77 | 25.62M |
| July 30, 2025 | 2.83 | 2.81 | 2.81 | 2.88 | 2.74 | 41.89M |
| July 29, 2025 | 2.88 | 2.84 | 2.84 | 2.91 | 2.81 | 55.7M |
| July 28, 2025 | 2.96 | 2.96 | 2.96 | 3.02 | 2.96 | 63.58M |
| July 25, 2025 | 3.15 | 3.12 | 3.12 | 3.16 | 3.12 | 32.48M |
| July 24, 2025 | 3.29 | 3.28 | 3.28 | 3.29 | 3.11 | 148.48M |
| July 23, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 814,380 |
| July 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 878,600 |
| July 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.38M |
| July 18, 2025 | 2.75 | 2.7 | 2.7 | 2.75 | 2.67 | 30.49M |
| July 17, 2025 | 2.73 | 2.75 | 2.75 | 2.8 | 2.72 | 24.56M |
| July 16, 2025 | 2.75 | 2.74 | 2.74 | 2.78 | 2.7 | 33.51M |
| July 15, 2025 | 2.79 | 2.78 | 2.78 | 2.82 | 2.74 | 47.7M |
| July 14, 2025 | 2.88 | 2.88 | 2.88 | 3.02 | 2.87 | 49.97M |
| July 11, 2025 | 2.84 | 2.91 | 2.91 | 2.91 | 2.77 | 43.82M |
| July 10, 2025 | 2.8 | 2.87 | 2.87 | 2.92 | 2.78 | 57.31M |
| July 09, 2025 | 2.87 | 2.79 | 2.79 | 2.89 | 2.75 | 71.62M |
| July 08, 2025 | 2.86 | 2.89 | 2.89 | 2.93 | 2.82 | 50.68M |
| July 07, 2025 | 2.83 | 2.87 | 2.87 | 2.91 | 2.8 | 60.47M |
| July 04, 2025 | 3.05 | 2.95 | 2.95 | 3.05 | 2.95 | 71.87M |
| July 03, 2025 | 3.24 | 3.11 | 3.11 | 3.29 | 3.07 | 49.42M |
| July 02, 2025 | 3.34 | 3.21 | 3.21 | 3.37 | 3.19 | 56.13M |
| July 01, 2025 | 3.5 | 3.36 | 3.36 | 3.53 | 3.35 | 42.84M |
| June 30, 2025 | 3.61 | 3.53 | 3.53 | 3.64 | 3.5 | 29.63M |
| June 27, 2025 | 3.55 | 3.61 | 3.61 | 3.66 | 3.51 | 34.28M |
| June 26, 2025 | 3.56 | 3.56 | 3.56 | 3.61 | 3.52 | 28.82M |
| June 25, 2025 | 3.46 | 3.6 | 3.6 | 3.62 | 3.46 | 36.1M |
| June 24, 2025 | 3.37 | 3.45 | 3.45 | 3.5 | 3.36 | 27.97M |
| June 23, 2025 | 3.28 | 3.35 | 3.35 | 3.42 | 3.23 | 24.95M |
| June 20, 2025 | 3.41 | 3.36 | 3.36 | 3.49 | 3.33 | 37.71M |
| June 19, 2025 | 3.42 | 3.47 | 3.47 | 3.5 | 3.38 | 58.47M |
| June 18, 2025 | 3.45 | 3.33 | 3.33 | 3.46 | 3.28 | 41.46M |
| June 17, 2025 | 3.43 | 3.45 | 3.45 | 3.49 | 3.41 | 29.97M |
| June 16, 2025 | 3.45 | 3.43 | 3.43 | 3.54 | 3.42 | 36.1M |
| June 13, 2025 | 3.53 | 3.5 | 3.5 | 3.55 | 3.38 | 58.43M |
| June 12, 2025 | 3.58 | 3.38 | 3.38 | 3.61 | 3.38 | 62.52M |
| June 11, 2025 | 3.53 | 3.56 | 3.56 | 3.75 | 3.53 | 52.02M |
| June 10, 2025 | 3.56 | 3.59 | 3.59 | 3.64 | 3.41 | 62.21M |
| June 09, 2025 | 3.45 | 3.47 | 3.47 | 3.59 | 3.45 | 36.68M |
| June 06, 2025 | 3.5 | 3.5 | 3.5 | 3.59 | 3.4 | 54.31M |
| June 05, 2025 | 3.42 | 3.56 | 3.56 | 3.57 | 3.32 | 77.45M |
| June 04, 2025 | 3.24 | 3.4 | 3.4 | 3.4 | 3.19 | 54.33M |
| June 03, 2025 | 3.17 | 3.24 | 3.24 | 3.26 | 3.05 | 56.64M |
| May 30, 2025 | 3.03 | 3.2 | 3.2 | 3.24 | 2.97 | 63.27M |
| May 29, 2025 | 3.19 | 3.09 | 3.09 | 3.32 | 3.09 | 64.31M |
| May 28, 2025 | 3.33 | 3.25 | 3.25 | 3.33 | 3.01 | 96.22M |
| May 27, 2025 | 3.07 | 3.17 | 3.17 | 3.17 | 3.02 | 35.52M |
| May 26, 2025 | 2.9 | 3.02 | 3.02 | 3.02 | 2.83 | 72.82M |