2.05
-0.02(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2.07 | 2.05 | 2.05 | 2.1 | 2.04 | 186.8M |
| January 13, 2026 | 2.09 | 2.07 | 2.07 | 2.14 | 2.07 | 178.48M |
| January 12, 2026 | 2.08 | 2.1 | 2.1 | 2.11 | 2.06 | 147.95M |
| January 09, 2026 | 2.06 | 2.09 | 2.09 | 2.09 | 2.05 | 115.5M |
| January 08, 2026 | 2.05 | 2.06 | 2.06 | 2.08 | 2.03 | 101.18M |
| January 07, 2026 | 2.09 | 2.06 | 2.06 | 2.09 | 2.06 | 108.54M |
| January 06, 2026 | 2.05 | 2.1 | 2.1 | 2.1 | 2.04 | 127.76M |
| January 05, 2026 | 2.06 | 2.05 | 2.05 | 2.07 | 2.04 | 87.15M |
| December 31, 2025 | 2.08 | 2.06 | 2.06 | 2.1 | 2.05 | 90.07M |
| December 30, 2025 | 2.06 | 2.06 | 2.06 | 2.08 | 2.04 | 96.47M |
| December 29, 2025 | 2.12 | 2.07 | 2.07 | 2.13 | 2.06 | 125.14M |
| December 26, 2025 | 2.12 | 2.12 | 2.12 | 2.15 | 2.1 | 111.05M |
| December 25, 2025 | 2.15 | 2.13 | 2.13 | 2.19 | 2.12 | 140.02M |
| December 24, 2025 | 2.17 | 2.15 | 2.15 | 2.19 | 2.13 | 174.35M |
| December 23, 2025 | 2.2 | 2.2 | 2.2 | 2.26 | 2.15 | 241.19M |
| December 22, 2025 | 2.25 | 2.21 | 2.21 | 2.27 | 2.2 | 220.62M |
| December 19, 2025 | 2.17 | 2.26 | 2.26 | 2.29 | 2.14 | 310.36M |
| December 18, 2025 | 2.13 | 2.18 | 2.18 | 2.23 | 2.11 | 282.64M |
| December 17, 2025 | 2.12 | 2.13 | 2.13 | 2.18 | 2.1 | 230.47M |
| December 16, 2025 | 2.06 | 2.14 | 2.14 | 2.25 | 2.05 | 303.49M |
| December 15, 2025 | 2.02 | 2.05 | 2.05 | 2.08 | 2.02 | 124.76M |
| December 12, 2025 | 2.04 | 2.01 | 2.01 | 2.06 | 2.01 | 124.6M |
| December 11, 2025 | 2.16 | 2.05 | 2.05 | 2.18 | 2.03 | 222.36M |
| December 10, 2025 | 2.14 | 2.16 | 2.16 | 2.22 | 2.12 | 287M |
| December 09, 2025 | 2.05 | 2.09 | 2.09 | 2.12 | 2.01 | 210.18M |
| December 08, 2025 | 2.04 | 2.06 | 2.06 | 2.08 | 2.02 | 116.11M |
| December 05, 2025 | 2 | 2.02 | 2.02 | 2.03 | 1.98 | 87.3M |
| 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 |