2.08
-0.01(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2.07 | 2.09 | 2.09 | 2.1 | 2.06 | 12.94M |
| December 23, 2025 | 2.06 | 2.08 | 2.08 | 2.08 | 2.04 | 14.56M |
| December 22, 2025 | 2.05 | 2.06 | 2.06 | 2.12 | 2.05 | 22.9M |
| December 19, 2025 | 2.02 | 2.03 | 2.03 | 2.04 | 2 | 13.86M |
| December 18, 2025 | 2 | 2.02 | 2.02 | 2.04 | 1.98 | 14.23M |
| December 17, 2025 | 1.96 | 1.99 | 1.99 | 2.02 | 1.93 | 21.2M |
| December 16, 2025 | 2.05 | 1.96 | 1.96 | 2.07 | 1.96 | 34.75M |
| December 15, 2025 | 2.07 | 2.06 | 2.06 | 2.1 | 2.04 | 14.89M |
| December 12, 2025 | 2.07 | 2.07 | 2.07 | 2.09 | 2.06 | 12.36M |
| December 11, 2025 | 2.13 | 2.06 | 2.06 | 2.14 | 2.04 | 28.36M |
| December 10, 2025 | 2.13 | 2.14 | 2.14 | 2.16 | 2.11 | 21.92M |
| December 09, 2025 | 2.13 | 2.13 | 2.13 | 2.22 | 2.11 | 33.26M |
| December 08, 2025 | 2.14 | 2.12 | 2.12 | 2.14 | 2.1 | 30.31M |
| December 05, 2025 | 2.02 | 2.13 | 2.13 | 2.13 | 2 | 33.99M |
| December 04, 2025 | 2.13 | 2.03 | 2.03 | 2.13 | 2.03 | 18.57M |
| December 03, 2025 | 2.1 | 2.08 | 2.08 | 2.12 | 2.05 | 18.97M |
| December 02, 2025 | 2.15 | 2.1 | 2.1 | 2.15 | 2.09 | 21.87M |
| December 01, 2025 | 2.15 | 2.15 | 2.15 | 2.17 | 2.14 | 21.65M |
| November 28, 2025 | 2.13 | 2.16 | 2.16 | 2.16 | 2.12 | 18.58M |
| November 27, 2025 | 2.13 | 2.13 | 2.13 | 2.17 | 2.12 | 24.01M |
| November 26, 2025 | 2.11 | 2.14 | 2.14 | 2.16 | 2.07 | 32.46M |
| November 25, 2025 | 2.09 | 2.14 | 2.14 | 2.18 | 2.09 | 34.46M |
| November 24, 2025 | 2.05 | 2.09 | 2.09 | 2.14 | 2.05 | 35.83M |
| November 21, 2025 | 2.13 | 2.05 | 2.05 | 2.15 | 2.05 | 42.03M |
| November 20, 2025 | 2.26 | 2.16 | 2.16 | 2.26 | 2.16 | 59.6M |
| November 19, 2025 | 2.24 | 2.27 | 2.27 | 2.3 | 2.22 | 44.58M |
| November 18, 2025 | 2.3 | 2.24 | 2.24 | 2.33 | 2.21 | 48.79M |
| November 17, 2025 | 2.33 | 2.3 | 2.3 | 2.39 | 2.28 | 52.73M |
| November 14, 2025 | 2.45 | 2.34 | 2.34 | 2.56 | 2.33 | 88.55M |
| November 13, 2025 | 2.22 | 2.45 | 2.45 | 2.46 | 2.22 | 69.79M |
| November 12, 2025 | 2.51 | 2.46 | 2.46 | 2.55 | 2.37 | 145.21M |
| November 11, 2025 | 2.22 | 2.43 | 2.43 | 2.43 | 2.22 | 32.74M |
| November 10, 2025 | 2.24 | 2.31 | 2.31 | 2.31 | 2.23 | 75.89M |
| November 07, 2025 | 2.22 | 2.2 | 2.2 | 2.26 | 2.17 | 56.84M |
| November 06, 2025 | 2.27 | 2.22 | 2.22 | 2.3 | 2.22 | 104.87M |
| November 05, 2025 | 2.23 | 2.34 | 2.34 | 2.34 | 2.2 | 101.47M |
| November 04, 2025 | 2.27 | 2.23 | 2.23 | 2.27 | 2.17 | 124M |
| November 03, 2025 | 2.05 | 2.16 | 2.16 | 2.16 | 2.05 | 22.6M |
| October 31, 2025 | 2.03 | 2.06 | 2.06 | 2.12 | 1.98 | 60.18M |
| October 30, 2025 | 2.05 | 2.07 | 2.07 | 2.13 | 2.04 | 68.07M |
| October 29, 2025 | 1.98 | 2.08 | 2.08 | 2.08 | 1.94 | 82.27M |
| October 28, 2025 | 2.05 | 1.98 | 1.98 | 2.1 | 1.96 | 76.67M |
| October 27, 2025 | 2.15 | 2.06 | 2.06 | 2.15 | 2.05 | 93.99M |
| October 24, 2025 | 2.11 | 2.12 | 2.12 | 2.12 | 2.11 | 23.49M |
| October 23, 2025 | 2 | 2.02 | 2.02 | 2.04 | 1.95 | 82.03M |
| October 22, 2025 | 1.89 | 1.98 | 1.98 | 1.98 | 1.88 | 39.57M |
| October 21, 2025 | 1.87 | 1.89 | 1.89 | 1.89 | 1.86 | 19.73M |
| October 20, 2025 | 1.84 | 1.88 | 1.88 | 1.88 | 1.83 | 18.34M |
| October 17, 2025 | 1.86 | 1.83 | 1.83 | 1.88 | 1.83 | 19.44M |
| October 16, 2025 | 1.85 | 1.86 | 1.86 | 1.89 | 1.84 | 17.16M |
| October 15, 2025 | 1.86 | 1.86 | 1.86 | 1.87 | 1.84 | 13.11M |
| October 14, 2025 | 1.87 | 1.86 | 1.86 | 1.88 | 1.85 | 16.32M |
| October 13, 2025 | 1.83 | 1.85 | 1.85 | 1.86 | 1.8 | 16.48M |
| October 10, 2025 | 1.86 | 1.87 | 1.87 | 1.89 | 1.86 | 15.44M |
| October 09, 2025 | 1.91 | 1.86 | 1.86 | 1.91 | 1.85 | 24.14M |
| September 30, 2025 | 1.86 | 1.9 | 1.9 | 1.91 | 1.85 | 26.2M |
| September 29, 2025 | 1.85 | 1.86 | 1.86 | 1.87 | 1.83 | 22.61M |
| September 26, 2025 | 1.81 | 1.84 | 1.84 | 1.88 | 1.8 | 29.57M |
| September 25, 2025 | 1.83 | 1.81 | 1.81 | 1.84 | 1.81 | 22.21M |
| September 24, 2025 | 1.82 | 1.83 | 1.83 | 1.84 | 1.78 | 23.1M |