1.04
-0.05(-4.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.5M |
| January 13, 2026 | 1.09 | 1.09 | 1.09 | 1.12 | 1.09 | 16.26M |
| January 12, 2026 | 1.18 | 1.15 | 1.15 | 1.2 | 1.15 | 42.02M |
| January 09, 2026 | 1.25 | 1.21 | 1.21 | 1.31 | 1.21 | 49.08M |
| January 08, 2026 | 1.26 | 1.27 | 1.27 | 1.34 | 1.26 | 65.37M |
| January 07, 2026 | 1.33 | 1.33 | 1.33 | 1.34 | 1.33 | 24.86M |
| January 06, 2026 | 1.26 | 1.4 | 1.4 | 1.4 | 1.26 | 83.66M |
| January 05, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.05M |
| December 31, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 724,900 |
| December 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.31M |
| December 29, 2025 | 1.57 | 1.55 | 1.55 | 1.59 | 1.55 | 9.54M |
| December 26, 2025 | 1.67 | 1.63 | 1.63 | 1.72 | 1.59 | 32.12M |
| December 25, 2025 | 1.6 | 1.66 | 1.66 | 1.7 | 1.58 | 33.62M |
| December 24, 2025 | 1.73 | 1.65 | 1.65 | 1.73 | 1.64 | 48.15M |
| December 23, 2025 | 1.65 | 1.73 | 1.73 | 1.73 | 1.62 | 28.96M |
| December 22, 2025 | 1.62 | 1.65 | 1.65 | 1.67 | 1.62 | 58.38M |
| December 19, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 1.88M |
| December 18, 2025 | 1.79 | 1.79 | 1.79 | 1.95 | 1.79 | 47.73M |
| December 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 300,500 |
| December 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 640,100 |
| December 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.06M |
| December 12, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 950,200 |
| December 11, 2025 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 2.15M |
| December 10, 2025 | 2.45 | 2.42 | 2.42 | 2.46 | 2.42 | 7.53M |
| December 09, 2025 | 2.54 | 2.55 | 2.55 | 2.61 | 2.51 | 20.69M |
| December 08, 2025 | 2.56 | 2.52 | 2.52 | 2.58 | 2.48 | 25.44M |
| December 05, 2025 | 2.88 | 2.61 | 2.61 | 2.88 | 2.61 | 17.51M |
| December 04, 2025 | 3.05 | 2.75 | 2.75 | 3.05 | 2.75 | 16.92M |
| December 03, 2025 | 3.05 | 2.89 | 2.89 | 3.05 | 2.87 | 11.98M |
| December 02, 2025 | 2.99 | 2.94 | 2.94 | 2.99 | 2.9 | 12.3M |
| December 01, 2025 | 3 | 3.01 | 3.01 | 3.08 | 2.99 | 8.8M |
| November 28, 2025 | 3.05 | 3.06 | 3.06 | 3.09 | 3.01 | 8.48M |
| November 27, 2025 | 3.11 | 3.03 | 3.03 | 3.11 | 3.02 | 9.33M |
| November 26, 2025 | 3.18 | 3.1 | 3.1 | 3.18 | 3.09 | 10.86M |
| November 25, 2025 | 3.18 | 3.21 | 3.21 | 3.22 | 3.14 | 9.59M |
| November 24, 2025 | 3.14 | 3.2 | 3.2 | 3.25 | 2.99 | 13.01M |
| November 21, 2025 | 3.13 | 3.13 | 3.13 | 3.21 | 3.08 | 10.56M |
| November 20, 2025 | 3.21 | 3.15 | 3.15 | 3.24 | 3.11 | 10.75M |
| November 19, 2025 | 3.25 | 3.21 | 3.21 | 3.3 | 3.17 | 10.02M |
| November 18, 2025 | 3.28 | 3.24 | 3.24 | 3.32 | 3.16 | 14.3M |
| November 17, 2025 | 3.35 | 3.32 | 3.32 | 3.35 | 3.22 | 15.68M |
| November 14, 2025 | 3.35 | 3.39 | 3.39 | 3.48 | 3.34 | 16.97M |
| November 13, 2025 | 3.3 | 3.36 | 3.36 | 3.48 | 3.3 | 21.96M |
| November 12, 2025 | 3.22 | 3.38 | 3.38 | 3.38 | 3.17 | 16.99M |
| November 11, 2025 | 3.26 | 3.22 | 3.22 | 3.34 | 3.21 | 12.3M |
| November 10, 2025 | 3.19 | 3.27 | 3.27 | 3.27 | 3.14 | 14.85M |
| November 07, 2025 | 3.3 | 3.31 | 3.31 | 3.39 | 3.26 | 14.68M |
| November 06, 2025 | 3.36 | 3.26 | 3.26 | 3.41 | 3.19 | 18.5M |
| November 05, 2025 | 3.3 | 3.34 | 3.34 | 3.48 | 3.27 | 22.16M |
| November 04, 2025 | 3.56 | 3.42 | 3.42 | 3.56 | 3.32 | 36.29M |
| November 03, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.6M |
| October 31, 2025 | 3.08 | 3.23 | 3.23 | 3.23 | 3.08 | 6.76M |
| October 30, 2025 | 3.06 | 3.08 | 3.08 | 3.17 | 3.05 | 16.46M |
| October 29, 2025 | 3.23 | 3.09 | 3.09 | 3.24 | 3.09 | 18.76M |
| October 28, 2025 | 3.22 | 3.25 | 3.25 | 3.44 | 3.18 | 29.17M |
| October 27, 2025 | 3.35 | 3.35 | 3.35 | 3.52 | 3.35 | 30.44M |
| October 24, 2025 | 3.71 | 3.53 | 3.53 | 3.72 | 3.43 | 45.1M |
| October 23, 2025 | 3.52 | 3.54 | 3.54 | 3.54 | 3.47 | 14.65M |
| October 22, 2025 | 3.3 | 3.37 | 3.37 | 3.37 | 3.29 | 18.75M |
| October 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.14 | 11.52M |