2.61
-0.01(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.64 | 2.61 | 2.61 | 2.66 | 2.6 | 30.91M |
| February 12, 2026 | 2.69 | 2.62 | 2.62 | 2.7 | 2.62 | 30.49M |
| February 11, 2026 | 2.68 | 2.69 | 2.69 | 2.71 | 2.66 | 31.52M |
| February 10, 2026 | 2.77 | 2.69 | 2.69 | 2.77 | 2.68 | 37.32M |
| February 09, 2026 | 2.75 | 2.75 | 2.75 | 2.81 | 2.73 | 42.81M |
| February 06, 2026 | 2.69 | 2.71 | 2.71 | 2.74 | 2.65 | 44.25M |
| February 05, 2026 | 2.67 | 2.7 | 2.7 | 2.74 | 2.66 | 63.13M |
| February 04, 2026 | 2.58 | 2.69 | 2.69 | 2.7 | 2.54 | 98.97M |
| February 03, 2026 | 2.69 | 2.57 | 2.57 | 2.71 | 2.52 | 122.85M |
| February 02, 2026 | 2.8 | 2.73 | 2.73 | 2.85 | 2.73 | 55.92M |
| January 30, 2026 | 3.12 | 3.03 | 3.03 | 3.13 | 2.97 | 55.51M |
| January 29, 2026 | 3 | 3.12 | 3.12 | 3.16 | 2.97 | 69.29M |
| January 28, 2026 | 3.01 | 3.01 | 3.01 | 3.04 | 2.97 | 33.27M |
| January 27, 2026 | 3.03 | 3 | 3 | 3.04 | 2.94 | 37.62M |
| January 26, 2026 | 3.06 | 3.04 | 3.04 | 3.07 | 3 | 36.06M |
| January 23, 2026 | 3.08 | 3.07 | 3.07 | 3.08 | 3.01 | 39.84M |
| January 22, 2026 | 3.01 | 3.06 | 3.06 | 3.06 | 2.97 | 41.69M |
| January 21, 2026 | 2.94 | 3.01 | 3.01 | 3.02 | 2.92 | 48.48M |
| January 20, 2026 | 2.9 | 2.96 | 2.96 | 2.98 | 2.89 | 59.86M |
| January 19, 2026 | 2.84 | 2.89 | 2.89 | 2.89 | 2.82 | 30.25M |
| January 16, 2026 | 2.91 | 2.86 | 2.86 | 2.94 | 2.83 | 40M |
| January 15, 2026 | 2.87 | 2.88 | 2.88 | 2.91 | 2.86 | 32.91M |
| January 14, 2026 | 2.89 | 2.89 | 2.89 | 2.93 | 2.8 | 50.58M |
| January 13, 2026 | 2.94 | 2.91 | 2.91 | 2.96 | 2.9 | 45.04M |
| January 12, 2026 | 2.92 | 2.94 | 2.94 | 2.94 | 2.9 | 43.55M |
| January 09, 2026 | 2.94 | 2.93 | 2.93 | 2.95 | 2.9 | 31.4M |
| January 08, 2026 | 2.87 | 2.94 | 2.94 | 2.95 | 2.85 | 46M |
| January 07, 2026 | 2.91 | 2.88 | 2.88 | 2.94 | 2.87 | 34.63M |
| January 06, 2026 | 2.87 | 2.92 | 2.92 | 2.92 | 2.87 | 39.98M |
| January 05, 2026 | 2.85 | 2.88 | 2.88 | 2.89 | 2.83 | 37.51M |
| December 31, 2025 | 2.85 | 2.85 | 2.85 | 2.86 | 2.78 | 31.18M |
| December 30, 2025 | 2.85 | 2.83 | 2.83 | 2.86 | 2.81 | 26.36M |
| December 29, 2025 | 2.88 | 2.86 | 2.86 | 2.9 | 2.85 | 29.13M |
| December 26, 2025 | 2.88 | 2.89 | 2.89 | 2.92 | 2.86 | 32.91M |
| December 25, 2025 | 2.87 | 2.88 | 2.88 | 2.9 | 2.86 | 27.39M |
| December 24, 2025 | 2.86 | 2.86 | 2.86 | 2.88 | 2.83 | 22.39M |
| December 23, 2025 | 2.91 | 2.86 | 2.86 | 2.91 | 2.85 | 27.51M |
| December 22, 2025 | 2.9 | 2.9 | 2.9 | 2.93 | 2.86 | 29.23M |
| December 19, 2025 | 2.85 | 2.91 | 2.91 | 2.93 | 2.82 | 44.28M |
| December 18, 2025 | 2.83 | 2.85 | 2.85 | 2.89 | 2.83 | 28.1M |
| December 17, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.79 | 36.42M |
| December 16, 2025 | 2.9 | 2.86 | 2.86 | 2.93 | 2.84 | 39.33M |
| December 15, 2025 | 2.89 | 2.9 | 2.9 | 2.93 | 2.87 | 41.63M |
| December 12, 2025 | 2.95 | 2.91 | 2.91 | 2.96 | 2.91 | 53.04M |
| December 11, 2025 | 3.07 | 2.94 | 2.94 | 3.07 | 2.93 | 49.72M |
| December 10, 2025 | 3.03 | 3.07 | 3.07 | 3.11 | 2.99 | 45.28M |
| December 09, 2025 | 3.09 | 3.03 | 3.03 | 3.09 | 3 | 34.33M |
| December 08, 2025 | 3.07 | 3.09 | 3.09 | 3.12 | 3.06 | 36.73M |
| December 05, 2025 | 3.04 | 3.06 | 3.06 | 3.07 | 2.98 | 32.05M |
| December 04, 2025 | 3.1 | 3.04 | 3.04 | 3.12 | 3.03 | 34.86M |
| December 03, 2025 | 3.16 | 3.1 | 3.1 | 3.18 | 3.08 | 33.01M |
| December 02, 2025 | 3.11 | 3.15 | 3.15 | 3.16 | 3.07 | 38.02M |
| December 01, 2025 | 3.15 | 3.12 | 3.12 | 3.19 | 3.11 | 40.63M |
| November 28, 2025 | 3.1 | 3.15 | 3.15 | 3.15 | 3.05 | 38.17M |
| November 27, 2025 | 3.09 | 3.11 | 3.11 | 3.13 | 3.03 | 31.96M |
| November 26, 2025 | 3.11 | 3.12 | 3.12 | 3.19 | 3.1 | 44.56M |
| November 25, 2025 | 3.1 | 3.11 | 3.11 | 3.14 | 3.05 | 37.35M |
| November 24, 2025 | 3.03 | 3.08 | 3.08 | 3.12 | 3.02 | 44.2M |
| November 21, 2025 | 3.11 | 3.04 | 3.04 | 3.19 | 3.03 | 54.59M |
| November 20, 2025 | 3.14 | 3.14 | 3.14 | 3.21 | 3.07 | 53.84M |