2.06
-0.05(-2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.12 | 2.06 | 2.06 | 2.13 | 2.05 | 33.78M |
| February 12, 2026 | 2.15 | 2.11 | 2.11 | 2.16 | 2.1 | 26.99M |
| February 11, 2026 | 2.19 | 2.15 | 2.15 | 2.19 | 2.14 | 31.86M |
| February 10, 2026 | 2.21 | 2.19 | 2.19 | 2.22 | 2.18 | 40.12M |
| February 09, 2026 | 2.09 | 2.21 | 2.21 | 2.22 | 2.09 | 66.11M |
| February 06, 2026 | 2.07 | 2.07 | 2.07 | 2.11 | 2.05 | 34.19M |
| February 05, 2026 | 2.07 | 2.04 | 2.04 | 2.1 | 2.04 | 26.52M |
| February 04, 2026 | 2.02 | 2.07 | 2.07 | 2.08 | 2.01 | 36.18M |
| February 03, 2026 | 2.02 | 2.02 | 2.02 | 2.03 | 1.99 | 33.55M |
| February 02, 2026 | 2 | 2 | 2 | 2.05 | 1.99 | 32.11M |
| January 30, 2026 | 2.06 | 2.05 | 2.05 | 2.08 | 2.02 | 30.45M |
| January 29, 2026 | 2.07 | 2.06 | 2.06 | 2.1 | 2.05 | 30.23M |
| January 28, 2026 | 2.11 | 2.08 | 2.08 | 2.14 | 2.07 | 24.56M |
| January 27, 2026 | 2.12 | 2.1 | 2.1 | 2.13 | 2.07 | 34.89M |
| January 26, 2026 | 2.18 | 2.12 | 2.12 | 2.2 | 2.09 | 57.19M |
| January 23, 2026 | 2.15 | 2.17 | 2.17 | 2.22 | 2.12 | 59.98M |
| January 22, 2026 | 2 | 2.16 | 2.16 | 2.19 | 1.98 | 98.15M |
| January 21, 2026 | 1.98 | 2 | 2 | 2.02 | 1.97 | 42.4M |
| January 20, 2026 | 1.95 | 1.99 | 1.99 | 2.05 | 1.93 | 48.83M |
| January 19, 2026 | 1.91 | 1.95 | 1.95 | 1.95 | 1.9 | 24.61M |
| January 16, 2026 | 1.96 | 1.91 | 1.91 | 1.98 | 1.9 | 32.03M |
| January 15, 2026 | 1.99 | 1.96 | 1.96 | 2 | 1.94 | 34.05M |
| January 14, 2026 | 2 | 2 | 2 | 2.05 | 1.98 | 48.43M |
| January 13, 2026 | 1.97 | 2 | 2 | 2.01 | 1.94 | 70.47M |
| January 12, 2026 | 1.98 | 1.97 | 1.97 | 1.99 | 1.95 | 51.38M |
| January 09, 2026 | 1.93 | 1.98 | 1.98 | 1.99 | 1.9 | 60.43M |
| January 08, 2026 | 1.88 | 1.93 | 1.93 | 1.94 | 1.87 | 35.27M |
| January 07, 2026 | 1.94 | 1.89 | 1.89 | 1.94 | 1.88 | 33.91M |
| January 06, 2026 | 1.91 | 1.93 | 1.93 | 1.95 | 1.9 | 31M |
| January 05, 2026 | 1.89 | 1.91 | 1.91 | 1.92 | 1.88 | 23.32M |
| December 31, 2025 | 1.93 | 1.89 | 1.89 | 1.93 | 1.88 | 35.03M |
| December 30, 2025 | 1.95 | 1.91 | 1.91 | 1.95 | 1.91 | 24.73M |
| December 29, 2025 | 1.96 | 1.95 | 1.95 | 1.97 | 1.93 | 24.8M |
| December 26, 2025 | 1.96 | 1.96 | 1.96 | 1.97 | 1.94 | 27.95M |
| December 25, 2025 | 1.97 | 1.96 | 1.96 | 1.98 | 1.94 | 28.54M |
| December 24, 2025 | 1.99 | 1.97 | 1.97 | 2.01 | 1.95 | 29.31M |
| December 23, 2025 | 2.05 | 1.98 | 1.98 | 2.05 | 1.97 | 37.17M |
| December 22, 2025 | 2.04 | 2.04 | 2.04 | 2.06 | 2.01 | 32.43M |
| December 19, 2025 | 1.98 | 2.03 | 2.03 | 2.04 | 1.96 | 34.46M |
| December 18, 2025 | 1.95 | 1.97 | 1.97 | 2 | 1.95 | 31.09M |
| December 17, 2025 | 1.96 | 1.95 | 1.95 | 1.96 | 1.9 | 31.21M |
| December 16, 2025 | 1.95 | 1.94 | 1.94 | 1.98 | 1.93 | 28.11M |
| December 15, 2025 | 1.98 | 1.95 | 1.95 | 2 | 1.93 | 56.45M |
| December 12, 2025 | 2.05 | 1.99 | 1.99 | 2.06 | 1.97 | 49.97M |
| December 11, 2025 | 2.17 | 2.04 | 2.04 | 2.18 | 2.03 | 51.35M |
| December 10, 2025 | 2.2 | 2.17 | 2.17 | 2.22 | 2.14 | 27.21M |
| December 09, 2025 | 2.22 | 2.21 | 2.21 | 2.23 | 2.16 | 34.74M |
| December 08, 2025 | 2.18 | 2.23 | 2.23 | 2.25 | 2.17 | 46.22M |
| December 05, 2025 | 2.11 | 2.17 | 2.17 | 2.18 | 2.1 | 28.94M |
| December 04, 2025 | 2.15 | 2.12 | 2.12 | 2.17 | 2.11 | 33.65M |
| December 03, 2025 | 2.19 | 2.16 | 2.16 | 2.2 | 2.14 | 24.94M |
| December 02, 2025 | 2.19 | 2.19 | 2.19 | 2.21 | 2.14 | 26.69M |
| December 01, 2025 | 2.24 | 2.18 | 2.18 | 2.25 | 2.17 | 34.7M |
| November 28, 2025 | 2.15 | 2.23 | 2.23 | 2.23 | 2.12 | 33.24M |
| November 27, 2025 | 2.14 | 2.14 | 2.14 | 2.17 | 2.1 | 31.59M |
| November 26, 2025 | 2.15 | 2.15 | 2.15 | 2.26 | 2.13 | 49.18M |
| November 25, 2025 | 2.14 | 2.14 | 2.14 | 2.16 | 2.08 | 39.92M |
| November 24, 2025 | 2.1 | 2.12 | 2.13 | 2.16 | 2.07 | 46.3M |
| November 21, 2025 | 2.24 | 2.08 | 2.08 | 2.27 | 2.07 | 60.33M |
| November 20, 2025 | 2.28 | 2.25 | 2.25 | 2.32 | 2.23 | 32.11M |