1.82
+0.01(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1.81 | 1.82 | 1.82 | 1.83 | 1.81 | 19.3M |
| December 24, 2025 | 1.81 | 1.81 | 1.81 | 1.83 | 1.8 | 18.59M |
| December 23, 2025 | 1.85 | 1.81 | 1.81 | 1.86 | 1.81 | 28.85M |
| December 22, 2025 | 1.88 | 1.86 | 1.86 | 1.88 | 1.85 | 31.53M |
| December 19, 2025 | 1.83 | 1.88 | 1.88 | 1.89 | 1.81 | 45.86M |
| December 18, 2025 | 1.79 | 1.82 | 1.82 | 1.83 | 1.78 | 41.77M |
| December 17, 2025 | 1.79 | 1.8 | 1.8 | 1.81 | 1.76 | 35.05M |
| December 16, 2025 | 1.8 | 1.8 | 1.8 | 1.83 | 1.78 | 41.91M |
| December 15, 2025 | 1.79 | 1.8 | 1.8 | 1.82 | 1.77 | 32.84M |
| December 12, 2025 | 1.84 | 1.81 | 1.81 | 1.85 | 1.8 | 52.26M |
| December 11, 2025 | 1.96 | 1.84 | 1.84 | 1.97 | 1.84 | 71.76M |
| December 10, 2025 | 1.93 | 1.97 | 1.97 | 2.01 | 1.9 | 70.66M |
| December 09, 2025 | 2.05 | 1.95 | 1.95 | 2.05 | 1.94 | 61.45M |
| December 08, 2025 | 2 | 2.04 | 2.04 | 2.07 | 2 | 49.3M |
| December 05, 2025 | 2.01 | 2.01 | 2.01 | 2.02 | 1.96 | 47.54M |
| December 04, 2025 | 2.06 | 2.02 | 2.02 | 2.08 | 2 | 55.46M |
| December 03, 2025 | 2.08 | 2.07 | 2.07 | 2.12 | 2.04 | 39.64M |
| December 02, 2025 | 2.05 | 2.08 | 2.08 | 2.09 | 2.01 | 46.64M |
| December 01, 2025 | 2.08 | 2.05 | 2.05 | 2.09 | 2.05 | 29.85M |
| November 28, 2025 | 2.06 | 2.07 | 2.07 | 2.08 | 2 | 37.79M |
| November 27, 2025 | 2.03 | 2.06 | 2.06 | 2.07 | 1.98 | 35.34M |
| November 26, 2025 | 2.05 | 2.04 | 2.04 | 2.1 | 2.03 | 35.54M |
| November 25, 2025 | 2.04 | 2.06 | 2.06 | 2.08 | 2.01 | 32.01M |
| November 24, 2025 | 2.02 | 2.04 | 2.04 | 2.07 | 2 | 43.74M |
| November 21, 2025 | 2.05 | 2.01 | 2.01 | 2.11 | 1.99 | 60.36M |
| November 20, 2025 | 2.06 | 2.06 | 2.06 | 2.11 | 2 | 53.83M |
| November 19, 2025 | 2.12 | 2.06 | 2.06 | 2.15 | 2.04 | 43.28M |
| November 18, 2025 | 2.22 | 2.12 | 2.12 | 2.23 | 2.08 | 59.37M |
| November 17, 2025 | 2.19 | 2.22 | 2.22 | 2.22 | 2.17 | 46.12M |
| November 14, 2025 | 2.15 | 2.2 | 2.2 | 2.22 | 2.14 | 51.64M |
| November 13, 2025 | 2.04 | 2.16 | 2.16 | 2.16 | 2.04 | 39.25M |
| November 12, 2025 | 2.13 | 2.12 | 2.12 | 2.16 | 2.1 | 32.22M |
| November 11, 2025 | 2.08 | 2.13 | 2.13 | 2.14 | 2.08 | 47.75M |
| November 10, 2025 | 2.04 | 2.08 | 2.08 | 2.08 | 2.02 | 33.62M |
| 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 |