2.04
-0.01(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2.04 | 2.04 | 2.04 | 2.07 | 2.02 | 28.9M |
| November 06, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2.01 | 36.06M |
| November 05, 2025 | 1.99 | 2.04 | 2.04 | 2.05 | 1.97 | 42.45M |
| November 04, 2025 | 1.98 | 2 | 2 | 2.01 | 1.97 | 37.34M |
| November 03, 2025 | 1.96 | 1.98 | 1.98 | 1.99 | 1.95 | 35.01M |
| October 31, 2025 | 1.98 | 1.96 | 1.96 | 2 | 1.95 | 46.14M |
| October 30, 2025 | 2.04 | 1.98 | 1.98 | 2.05 | 1.97 | 43.78M |
| October 29, 2025 | 2.07 | 2.05 | 2.05 | 2.07 | 2.02 | 30.52M |
| October 28, 2025 | 2.07 | 2.05 | 2.05 | 2.08 | 2.04 | 34.11M |
| October 27, 2025 | 2.1 | 2.08 | 2.08 | 2.12 | 2.07 | 38.97M |
| October 24, 2025 | 2.21 | 2.1 | 2.1 | 2.21 | 2.09 | 45M |
| October 23, 2025 | 2.21 | 2.2 | 2.2 | 2.24 | 2.14 | 39.88M |
| October 22, 2025 | 2.18 | 2.21 | 2.21 | 2.24 | 2.15 | 45.31M |
| October 21, 2025 | 2.07 | 2.17 | 2.17 | 2.17 | 2.06 | 49.72M |
| October 20, 2025 | 2.06 | 2.07 | 2.07 | 2.11 | 2.05 | 40.92M |
| October 17, 2025 | 2.06 | 2.04 | 2.04 | 2.1 | 2.03 | 35.62M |
| October 16, 2025 | 2.07 | 2.06 | 2.06 | 2.09 | 2.04 | 31.71M |
| October 15, 2025 | 2.08 | 2.07 | 2.07 | 2.11 | 2.04 | 34.03M |
| October 14, 2025 | 2.06 | 2.06 | 2.06 | 2.13 | 2.04 | 49.39M |
| October 13, 2025 | 2.03 | 2.05 | 2.05 | 2.06 | 1.97 | 31.07M |
| October 10, 2025 | 2.02 | 2.06 | 2.06 | 2.09 | 2.01 | 47.6M |
| October 09, 2025 | 2.06 | 2.02 | 2.02 | 2.07 | 1.98 | 42.34M |
| September 30, 2025 | 2.02 | 2.05 | 2.05 | 2.07 | 2 | 35.26M |
| September 29, 2025 | 2.02 | 2.02 | 2.02 | 2.03 | 1.95 | 40.64M |
| September 26, 2025 | 2 | 2.02 | 2.02 | 2.08 | 1.99 | 34.64M |
| September 25, 2025 | 2.05 | 2.01 | 2.01 | 2.06 | 2.01 | 32.61M |
| September 24, 2025 | 2 | 2.06 | 2.06 | 2.08 | 1.99 | 40.12M |
| September 23, 2025 | 2.11 | 2.01 | 2.01 | 2.12 | 1.98 | 46.14M |
| September 22, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.04 | 41.17M |
| September 19, 2025 | 2.11 | 2.14 | 2.14 | 2.23 | 2.08 | 52.63M |
| September 18, 2025 | 2.23 | 2.2 | 2.2 | 2.32 | 2.17 | 67.3M |
| September 17, 2025 | 2.27 | 2.23 | 2.23 | 2.28 | 2.18 | 52.61M |
| September 16, 2025 | 2.2 | 2.27 | 2.27 | 2.29 | 2.2 | 79.48M |
| September 15, 2025 | 2.17 | 2.25 | 2.25 | 2.3 | 2.09 | 93.13M |
| September 12, 2025 | 2.11 | 2.18 | 2.18 | 2.2 | 2.1 | 62.82M |
| September 11, 2025 | 2.06 | 2.11 | 2.11 | 2.12 | 2.03 | 47.48M |
| September 10, 2025 | 2.02 | 2.07 | 2.07 | 2.08 | 2 | 55.48M |
| September 09, 2025 | 1.96 | 2.02 | 2.02 | 2.04 | 1.96 | 60.67M |
| September 08, 2025 | 1.95 | 1.96 | 1.96 | 1.99 | 1.94 | 41.18M |
| September 05, 2025 | 1.95 | 1.96 | 1.96 | 1.96 | 1.9 | 35.15M |
| September 04, 2025 | 1.93 | 1.95 | 1.95 | 1.96 | 1.92 | 41.18M |
| September 03, 2025 | 1.94 | 1.92 | 1.92 | 1.97 | 1.91 | 31.51M |
| September 02, 2025 | 1.94 | 1.94 | 1.94 | 1.97 | 1.91 | 35.56M |
| September 01, 2025 | 1.91 | 1.93 | 1.93 | 1.96 | 1.88 | 40.77M |
| August 29, 2025 | 1.96 | 1.92 | 1.92 | 1.97 | 1.91 | 31.95M |
| August 28, 2025 | 1.95 | 1.94 | 1.94 | 1.98 | 1.89 | 37.73M |
| August 27, 2025 | 2.02 | 1.94 | 1.94 | 2.04 | 1.94 | 32.39M |
| August 26, 2025 | 2.03 | 2.02 | 2.02 | 2.04 | 1.99 | 28.79M |
| August 25, 2025 | 1.97 | 2.03 | 2.03 | 2.06 | 1.97 | 55.48M |
| August 22, 2025 | 1.99 | 1.97 | 1.97 | 1.99 | 1.95 | 23.26M |
| August 21, 2025 | 1.99 | 1.99 | 1.99 | 2.01 | 1.97 | 21.81M |
| August 20, 2025 | 1.96 | 1.99 | 1.99 | 1.99 | 1.94 | 28.35M |
| August 19, 2025 | 1.95 | 1.97 | 1.97 | 1.98 | 1.94 | 25.02M |
| August 18, 2025 | 1.96 | 1.95 | 1.95 | 1.97 | 1.94 | 35.98M |
| August 15, 2025 | 1.93 | 1.95 | 1.95 | 1.98 | 1.92 | 33.99M |
| August 14, 2025 | 1.96 | 1.93 | 1.93 | 1.97 | 1.92 | 26.92M |
| August 13, 2025 | 1.96 | 1.95 | 1.95 | 1.97 | 1.94 | 26.25M |
| August 12, 2025 | 1.95 | 1.95 | 1.95 | 1.97 | 1.93 | 24.25M |
| August 11, 2025 | 1.89 | 1.94 | 1.94 | 1.95 | 1.88 | 34.47M |
| August 08, 2025 | 1.87 | 1.89 | 1.89 | 1.89 | 1.86 | 20.84M |