1.49
-0.02(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1.44 | 1.49 | 1.49 | 1.52 | 1.44 | 88.16M |
| December 03, 2025 | 1.5 | 1.51 | 1.51 | 1.52 | 1.48 | 81.25M |
| December 02, 2025 | 1.48 | 1.5 | 1.5 | 1.53 | 1.47 | 98.51M |
| December 01, 2025 | 1.47 | 1.48 | 1.48 | 1.49 | 1.45 | 92.72M |
| November 28, 2025 | 1.44 | 1.48 | 1.48 | 1.51 | 1.44 | 128.86M |
| November 27, 2025 | 1.44 | 1.45 | 1.45 | 1.46 | 1.43 | 65.44M |
| November 26, 2025 | 1.45 | 1.44 | 1.44 | 1.46 | 1.44 | 54.51M |
| November 25, 2025 | 1.43 | 1.45 | 1.45 | 1.46 | 1.43 | 74.43M |
| November 24, 2025 | 1.43 | 1.43 | 1.43 | 1.45 | 1.42 | 72.73M |
| November 21, 2025 | 1.47 | 1.43 | 1.43 | 1.48 | 1.42 | 139.6M |
| November 20, 2025 | 1.48 | 1.48 | 1.48 | 1.5 | 1.46 | 112.49M |
| November 19, 2025 | 1.5 | 1.48 | 1.48 | 1.52 | 1.46 | 152.6M |
| November 18, 2025 | 1.49 | 1.53 | 1.53 | 1.55 | 1.48 | 231.51M |
| November 17, 2025 | 1.56 | 1.48 | 1.48 | 1.58 | 1.47 | 269.98M |
| November 14, 2025 | 1.45 | 1.54 | 1.54 | 1.54 | 1.45 | 161.04M |
| November 13, 2025 | 1.41 | 1.47 | 1.47 | 1.47 | 1.39 | 248.17M |
| November 12, 2025 | 1.4 | 1.4 | 1.4 | 1.43 | 1.39 | 111.37M |
| November 11, 2025 | 1.39 | 1.4 | 1.4 | 1.41 | 1.38 | 62.54M |
| November 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 46.15M |
| November 07, 2025 | 1.38 | 1.39 | 1.39 | 1.41 | 1.37 | 101.97M |
| November 06, 2025 | 1.38 | 1.37 | 1.37 | 1.39 | 1.37 | 53.27M |
| November 05, 2025 | 1.38 | 1.39 | 1.39 | 1.39 | 1.37 | 50.77M |
| November 04, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 41.55M |
| November 03, 2025 | 1.39 | 1.38 | 1.38 | 1.4 | 1.37 | 65.54M |
| October 31, 2025 | 1.38 | 1.4 | 1.4 | 1.4 | 1.37 | 68.82M |
| October 30, 2025 | 1.39 | 1.38 | 1.38 | 1.41 | 1.37 | 78.57M |
| October 29, 2025 | 1.39 | 1.4 | 1.4 | 1.4 | 1.37 | 67.84M |
| October 28, 2025 | 1.39 | 1.39 | 1.39 | 1.4 | 1.38 | 44.52M |
| October 27, 2025 | 1.4 | 1.4 | 1.4 | 1.41 | 1.39 | 49.22M |
| October 24, 2025 | 1.4 | 1.4 | 1.4 | 1.42 | 1.39 | 64.46M |
| October 23, 2025 | 1.4 | 1.4 | 1.4 | 1.41 | 1.39 | 56.35M |
| October 22, 2025 | 1.39 | 1.4 | 1.4 | 1.44 | 1.39 | 80.56M |
| October 21, 2025 | 1.39 | 1.4 | 1.4 | 1.41 | 1.38 | 65.53M |
| October 20, 2025 | 1.39 | 1.38 | 1.38 | 1.39 | 1.37 | 54.77M |
| October 17, 2025 | 1.38 | 1.39 | 1.39 | 1.42 | 1.38 | 88.03M |
| October 16, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 44.71M |
| October 15, 2025 | 1.37 | 1.38 | 1.38 | 1.39 | 1.37 | 61.63M |
| October 14, 2025 | 1.35 | 1.38 | 1.38 | 1.41 | 1.35 | 91.78M |
| October 13, 2025 | 1.33 | 1.35 | 1.35 | 1.35 | 1.32 | 54.12M |
| October 10, 2025 | 1.36 | 1.36 | 1.36 | 1.37 | 1.35 | 52.47M |
| October 09, 2025 | 1.38 | 1.37 | 1.37 | 1.39 | 1.36 | 79.08M |
| September 30, 2025 | 1.39 | 1.38 | 1.38 | 1.39 | 1.37 | 63.86M |
| September 29, 2025 | 1.39 | 1.39 | 1.39 | 1.4 | 1.38 | 63.32M |
| September 26, 2025 | 1.43 | 1.39 | 1.39 | 1.43 | 1.39 | 55.48M |
| September 25, 2025 | 1.41 | 1.4 | 1.4 | 1.42 | 1.39 | 75.78M |
| September 24, 2025 | 1.42 | 1.41 | 1.41 | 1.43 | 1.4 | 77.78M |
| September 23, 2025 | 1.42 | 1.42 | 1.42 | 1.44 | 1.4 | 86.99M |
| September 22, 2025 | 1.43 | 1.41 | 1.41 | 1.44 | 1.4 | 69.73M |
| September 19, 2025 | 1.43 | 1.43 | 1.43 | 1.44 | 1.4 | 97.2M |
| September 18, 2025 | 1.41 | 1.43 | 1.43 | 1.46 | 1.4 | 133.29M |
| September 17, 2025 | 1.42 | 1.41 | 1.41 | 1.43 | 1.4 | 77.04M |
| September 16, 2025 | 1.39 | 1.41 | 1.41 | 1.43 | 1.38 | 115.22M |
| September 15, 2025 | 1.4 | 1.38 | 1.38 | 1.41 | 1.36 | 135.61M |
| September 12, 2025 | 1.46 | 1.41 | 1.41 | 1.47 | 1.4 | 192.05M |
| September 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| September 10, 2025 | 1.43 | 1.45 | 1.45 | 1.48 | 1.41 | 258.91M |
| September 09, 2025 | 1.4 | 1.43 | 1.43 | 1.43 | 1.38 | 211.12M |
| September 08, 2025 | 1.34 | 1.36 | 1.36 | 1.37 | 1.33 | 85.4M |
| September 05, 2025 | 1.35 | 1.33 | 1.33 | 1.36 | 1.33 | 120.34M |
| September 04, 2025 | 1.32 | 1.36 | 1.36 | 1.39 | 1.31 | 209.67M |