2.00
+0.01(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.03 | 2 | 2 | 2.07 | 2 | 103.26M |
| December 03, 2025 | 2.11 | 2.06 | 2.06 | 2.12 | 2.05 | 132.28M |
| December 02, 2025 | 2.12 | 2.11 | 2.11 | 2.14 | 2.09 | 126.43M |
| December 01, 2025 | 2.13 | 2.13 | 2.13 | 2.16 | 2.08 | 187.43M |
| November 28, 2025 | 2.03 | 2.12 | 2.12 | 2.18 | 1.99 | 266.41M |
| November 27, 2025 | 2.04 | 2.03 | 2.03 | 2.09 | 2.02 | 160.04M |
| November 26, 2025 | 1.97 | 2.05 | 2.05 | 2.08 | 1.97 | 197.03M |
| November 25, 2025 | 1.98 | 1.98 | 1.98 | 1.99 | 1.96 | 124.95M |
| November 24, 2025 | 1.98 | 1.98 | 1.98 | 2 | 1.95 | 158.41M |
| November 21, 2025 | 2.06 | 1.97 | 1.97 | 2.15 | 1.97 | 267.65M |
| November 20, 2025 | 2.14 | 2.09 | 2.09 | 2.17 | 2.05 | 381.59M |
| November 19, 2025 | 2.19 | 2.17 | 2.17 | 2.27 | 2.16 | 492.6M |
| November 18, 2025 | 2.12 | 2.06 | 2.06 | 2.12 | 2.02 | 128.53M |
| November 17, 2025 | 2.1 | 2.12 | 2.12 | 2.15 | 2.09 | 114.35M |
| November 14, 2025 | 2.06 | 2.08 | 2.08 | 2.12 | 2.05 | 141.12M |
| November 13, 2025 | 2.03 | 2.06 | 2.06 | 2.07 | 2.01 | 113.6M |
| November 12, 2025 | 2.05 | 2.02 | 2.02 | 2.08 | 2.01 | 88.4M |
| November 11, 2025 | 2.01 | 2.05 | 2.05 | 2.05 | 2 | 124.08M |
| November 10, 2025 | 1.97 | 2.01 | 2.01 | 2.01 | 1.95 | 101.28M |
| November 07, 2025 | 1.96 | 1.96 | 1.96 | 1.98 | 1.96 | 49.35M |
| November 06, 2025 | 2 | 1.97 | 1.97 | 2.01 | 1.96 | 91.7M |
| November 05, 2025 | 1.95 | 2 | 2 | 2.02 | 1.94 | 105.27M |
| November 04, 2025 | 1.96 | 1.96 | 1.96 | 1.97 | 1.94 | 49.05M |
| November 03, 2025 | 1.95 | 1.96 | 1.96 | 1.97 | 1.94 | 67.03M |
| October 31, 2025 | 1.92 | 1.94 | 1.94 | 1.95 | 1.92 | 49.75M |
| October 30, 2025 | 1.97 | 1.93 | 1.93 | 1.98 | 1.92 | 130.49M |
| October 29, 2025 | 1.99 | 1.99 | 1.99 | 2 | 1.97 | 52.79M |
| October 28, 2025 | 2 | 1.99 | 1.99 | 2.01 | 1.97 | 77.98M |
| October 27, 2025 | 2.01 | 2 | 2 | 2.02 | 1.98 | 64.2M |
| October 24, 2025 | 2.06 | 2 | 2 | 2.08 | 1.99 | 114.26M |
| October 23, 2025 | 2.07 | 2.05 | 2.05 | 2.08 | 2.02 | 91.31M |
| October 22, 2025 | 2.03 | 2.07 | 2.07 | 2.09 | 2.02 | 128.04M |
| October 21, 2025 | 1.97 | 2.03 | 2.03 | 2.04 | 1.96 | 124.74M |
| October 20, 2025 | 1.97 | 1.97 | 1.97 | 1.98 | 1.95 | 60.05M |
| October 17, 2025 | 1.97 | 1.95 | 1.95 | 2 | 1.95 | 81.17M |
| October 16, 2025 | 2.01 | 1.98 | 1.98 | 2.02 | 1.97 | 94.95M |
| October 15, 2025 | 2 | 2.02 | 2.02 | 2.04 | 1.99 | 112.88M |
| October 14, 2025 | 2.01 | 2 | 2 | 2.05 | 1.99 | 103.49M |
| October 13, 2025 | 1.96 | 2.01 | 2.01 | 2.02 | 1.92 | 95.17M |
| October 10, 2025 | 1.98 | 2.01 | 2.01 | 2.04 | 1.98 | 114.84M |
| October 09, 2025 | 2 | 1.98 | 1.98 | 2 | 1.96 | 74.08M |
| September 30, 2025 | 2.02 | 2 | 2 | 2.03 | 1.99 | 66.64M |
| September 29, 2025 | 2 | 2.02 | 2.02 | 2.02 | 1.96 | 87.93M |
| September 26, 2025 | 2.01 | 2 | 2 | 2.03 | 1.99 | 85.42M |
| September 25, 2025 | 2.05 | 2.01 | 2.01 | 2.06 | 2.01 | 99.25M |
| September 24, 2025 | 2.03 | 2.05 | 2.05 | 2.06 | 2.01 | 109.86M |
| September 23, 2025 | 2.13 | 2.04 | 2.04 | 2.14 | 2.02 | 153.72M |
| September 22, 2025 | 2.19 | 2.15 | 2.15 | 2.19 | 2.11 | 131.23M |
| September 19, 2025 | 2.31 | 2.21 | 2.21 | 2.32 | 2.18 | 203.73M |
| September 18, 2025 | 2.34 | 2.31 | 2.31 | 2.43 | 2.28 | 250.75M |
| September 17, 2025 | 2.37 | 2.34 | 2.34 | 2.44 | 2.28 | 280.71M |
| September 16, 2025 | 2.31 | 2.38 | 2.38 | 2.38 | 2.3 | 293.74M |
| September 15, 2025 | 2.27 | 2.32 | 2.32 | 2.34 | 2.23 | 270.4M |
| September 12, 2025 | 2.21 | 2.25 | 2.25 | 2.29 | 2.21 | 246.02M |
| September 11, 2025 | 2.2 | 2.23 | 2.23 | 2.24 | 2.16 | 171.07M |
| September 10, 2025 | 2.19 | 2.22 | 2.22 | 2.25 | 2.17 | 177.71M |
| September 09, 2025 | 2.17 | 2.2 | 2.2 | 2.22 | 2.14 | 187.82M |
| September 08, 2025 | 2.21 | 2.18 | 2.18 | 2.28 | 2.16 | 251.26M |
| September 05, 2025 | 2.3 | 2.24 | 2.24 | 2.3 | 2.09 | 321.65M |
| September 04, 2025 | 2.25 | 2.32 | 2.32 | 2.35 | 2.17 | 404.34M |