2.21
-0.04(-1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.26 | 2.21 | 2.21 | 2.26 | 2.17 | 62.5M |
| February 12, 2026 | 2.23 | 2.25 | 2.25 | 2.41 | 2.22 | 83.36M |
| February 11, 2026 | 2.16 | 2.24 | 2.24 | 2.25 | 2.13 | 59.36M |
| February 10, 2026 | 2.14 | 2.16 | 2.16 | 2.17 | 2.1 | 45.65M |
| February 09, 2026 | 2.12 | 2.13 | 2.13 | 2.15 | 2.08 | 60.74M |
| February 06, 2026 | 2.08 | 2.08 | 2.08 | 2.1 | 2.01 | 70.6M |
| February 05, 2026 | 2.02 | 2.05 | 2.05 | 2.07 | 1.99 | 103.25M |
| February 04, 2026 | 1.86 | 2.04 | 2.04 | 2.04 | 1.86 | 98.28M |
| February 03, 2026 | 1.82 | 1.85 | 1.85 | 1.86 | 1.81 | 34.96M |
| February 02, 2026 | 1.82 | 1.81 | 1.81 | 1.87 | 1.8 | 45.58M |
| January 30, 2026 | 1.84 | 1.83 | 1.83 | 1.85 | 1.78 | 36.91M |
| January 29, 2026 | 1.81 | 1.85 | 1.85 | 1.87 | 1.8 | 40.7M |
| January 28, 2026 | 1.78 | 1.82 | 1.82 | 1.83 | 1.77 | 35.27M |
| January 27, 2026 | 1.81 | 1.77 | 1.77 | 1.82 | 1.76 | 24.18M |
| January 26, 2026 | 1.84 | 1.81 | 1.81 | 1.85 | 1.8 | 23.95M |
| January 23, 2026 | 1.82 | 1.83 | 1.83 | 1.84 | 1.8 | 25.71M |
| January 22, 2026 | 1.8 | 1.82 | 1.82 | 1.82 | 1.77 | 26.7M |
| January 21, 2026 | 1.78 | 1.79 | 1.79 | 1.81 | 1.76 | 24.7M |
| January 20, 2026 | 1.75 | 1.78 | 1.78 | 1.79 | 1.74 | 29.59M |
| January 19, 2026 | 1.73 | 1.75 | 1.75 | 1.76 | 1.71 | 19.65M |
| January 16, 2026 | 1.8 | 1.73 | 1.73 | 1.81 | 1.73 | 40.86M |
| January 15, 2026 | 1.8 | 1.8 | 1.8 | 1.82 | 1.78 | 26.92M |
| January 14, 2026 | 1.83 | 1.81 | 1.81 | 1.85 | 1.79 | 40.12M |
| January 13, 2026 | 1.84 | 1.83 | 1.83 | 1.86 | 1.81 | 36.93M |
| January 12, 2026 | 1.84 | 1.84 | 1.84 | 1.85 | 1.82 | 21.37M |
| January 09, 2026 | 1.84 | 1.84 | 1.84 | 1.85 | 1.82 | 24.48M |
| January 08, 2026 | 1.82 | 1.84 | 1.84 | 1.86 | 1.8 | 28.46M |
| January 07, 2026 | 1.84 | 1.82 | 1.82 | 1.86 | 1.82 | 21.43M |
| January 06, 2026 | 1.82 | 1.84 | 1.84 | 1.85 | 1.81 | 33.8M |
| January 05, 2026 | 1.81 | 1.82 | 1.82 | 1.84 | 1.8 | 23.11M |
| December 31, 2025 | 1.79 | 1.81 | 1.81 | 1.82 | 1.78 | 22.43M |
| December 30, 2025 | 1.8 | 1.79 | 1.79 | 1.81 | 1.77 | 22.04M |
| December 29, 2025 | 1.82 | 1.8 | 1.8 | 1.83 | 1.8 | 22.11M |
| December 26, 2025 | 1.82 | 1.82 | 1.82 | 1.83 | 1.81 | 17.56M |
| 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 |