0.87
-0.08(-8.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 0.9 | 0.87 | 0.87 | 0.93 | 0.84 | 82.83M |
| December 30, 2025 | 0.94 | 0.95 | 0.95 | 1.05 | 0.94 | 106.16M |
| December 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 8.95M |
| December 26, 2025 | 1.49 | 1.47 | 1.47 | 1.53 | 1.43 | 34.96M |
| December 25, 2025 | 1.41 | 1.53 | 1.53 | 1.64 | 1.38 | 46.9M |
| December 24, 2025 | 1.4 | 1.45 | 1.45 | 1.48 | 1.34 | 38.43M |
| December 23, 2025 | 1.62 | 1.45 | 1.45 | 1.65 | 1.44 | 53.92M |
| December 22, 2025 | 1.44 | 1.67 | 1.67 | 1.67 | 1.42 | 64.29M |
| December 19, 2025 | 1.48 | 1.39 | 1.39 | 1.53 | 1.38 | 43.28M |
| December 18, 2025 | 1.53 | 1.51 | 1.51 | 1.63 | 1.5 | 28.51M |
| December 17, 2025 | 1.6 | 1.61 | 1.61 | 1.67 | 1.53 | 36M |
| December 16, 2025 | 1.84 | 1.68 | 1.68 | 1.85 | 1.66 | 36.35M |
| December 15, 2025 | 1.8 | 1.85 | 1.85 | 1.92 | 1.8 | 24.02M |
| December 12, 2025 | 1.99 | 1.83 | 1.83 | 2.03 | 1.78 | 40.73M |
| December 11, 2025 | 2 | 2.03 | 2.03 | 2.15 | 1.98 | 33.89M |
| December 10, 2025 | 2.04 | 2.01 | 2.01 | 2.07 | 1.99 | 24.44M |
| December 09, 2025 | 2.05 | 2.09 | 2.09 | 2.22 | 1.97 | 49.54M |
| December 08, 2025 | 2.09 | 2.11 | 2.11 | 2.18 | 2.08 | 30.87M |
| December 05, 2025 | 2.16 | 2.08 | 2.08 | 2.2 | 2.04 | 48M |
| December 04, 2025 | 2.3 | 2.24 | 2.24 | 2.57 | 2.2 | 62M |
| December 03, 2025 | 2.15 | 2.57 | 2.57 | 2.57 | 2.14 | 68.79M |
| December 02, 2025 | 2.23 | 2.14 | 2.14 | 2.24 | 2.12 | 26.39M |
| December 01, 2025 | 2.32 | 2.23 | 2.23 | 2.34 | 2.21 | 32.36M |
| November 28, 2025 | 2.3 | 2.32 | 2.32 | 2.42 | 2.26 | 28.02M |
| November 27, 2025 | 2.55 | 2.28 | 2.28 | 2.55 | 2.27 | 39.34M |
| November 26, 2025 | 2.55 | 2.49 | 2.49 | 2.65 | 2.46 | 46.63M |
| November 25, 2025 | 2.61 | 2.73 | 2.73 | 2.78 | 2.48 | 59.17M |
| November 24, 2025 | 2.64 | 2.71 | 2.71 | 2.96 | 2.6 | 61.77M |
| November 21, 2025 | 2.83 | 2.74 | 2.74 | 3.28 | 2.52 | 101.45M |
| November 20, 2025 | 2.31 | 2.83 | 2.83 | 2.83 | 2.28 | 76.39M |
| November 19, 2025 | 2.17 | 2.36 | 2.36 | 2.49 | 2.14 | 57.94M |
| November 18, 2025 | 2.33 | 2.21 | 2.21 | 2.34 | 2.19 | 37.69M |
| November 17, 2025 | 2.2 | 2.31 | 2.31 | 2.31 | 2.12 | 49.03M |
| November 14, 2025 | 2.23 | 2.29 | 2.29 | 2.38 | 2.22 | 52.55M |
| November 13, 2025 | 2.25 | 2.22 | 2.22 | 2.28 | 2.16 | 58.24M |
| November 12, 2025 | 2.16 | 2.31 | 2.31 | 2.44 | 2.13 | 89.23M |
| November 11, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 7.22M |
| November 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.98M |
| November 07, 2025 | 3.46 | 3.45 | 3.45 | 3.5 | 3.42 | 7.53M |
| November 06, 2025 | 3.49 | 3.47 | 3.47 | 3.51 | 3.45 | 7.62M |
| November 05, 2025 | 3.5 | 3.52 | 3.52 | 3.61 | 3.44 | 11.48M |
| November 04, 2025 | 3.42 | 3.51 | 3.51 | 3.57 | 3.42 | 14.65M |
| November 03, 2025 | 3.39 | 3.42 | 3.42 | 3.42 | 3.31 | 11.26M |
| October 31, 2025 | 3.34 | 3.41 | 3.41 | 3.43 | 3.32 | 11.92M |
| October 30, 2025 | 3.34 | 3.33 | 3.33 | 3.4 | 3.31 | 12.6M |
| October 29, 2025 | 3.67 | 3.33 | 3.33 | 3.69 | 3.32 | 28.98M |
| October 28, 2025 | 3.77 | 3.68 | 3.68 | 3.8 | 3.67 | 16.47M |
| October 27, 2025 | 3.81 | 3.83 | 3.83 | 3.89 | 3.8 | 7.65M |
| October 24, 2025 | 3.86 | 3.81 | 3.81 | 3.92 | 3.8 | 8.33M |
| October 23, 2025 | 3.86 | 3.88 | 3.88 | 3.9 | 3.8 | 5.99M |
| October 22, 2025 | 3.81 | 3.85 | 3.85 | 3.87 | 3.8 | 5.38M |
| October 21, 2025 | 3.77 | 3.81 | 3.81 | 3.82 | 3.71 | 7.69M |
| October 20, 2025 | 3.82 | 3.85 | 3.85 | 3.85 | 3.79 | 4.04M |
| October 17, 2025 | 3.92 | 3.78 | 3.78 | 3.95 | 3.76 | 9.65M |
| October 16, 2025 | 3.87 | 3.93 | 3.93 | 3.97 | 3.84 | 9.2M |
| October 15, 2025 | 3.82 | 3.87 | 3.87 | 3.9 | 3.82 | 5.43M |
| October 14, 2025 | 3.82 | 3.82 | 3.82 | 3.91 | 3.81 | 5.53M |
| October 13, 2025 | 3.72 | 3.82 | 3.82 | 3.82 | 3.67 | 4.04M |
| October 10, 2025 | 3.77 | 3.81 | 3.81 | 3.85 | 3.75 | 5.02M |
| October 09, 2025 | 3.85 | 3.78 | 3.78 | 3.91 | 3.76 | 7.42M |