2.54
-0.01(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.55 | 2.54 | 2.54 | 2.59 | 2.53 | 32.23M |
| February 12, 2026 | 2.63 | 2.55 | 2.55 | 2.64 | 2.54 | 33.5M |
| February 11, 2026 | 2.65 | 2.63 | 2.63 | 2.67 | 2.6 | 34.34M |
| February 10, 2026 | 2.71 | 2.67 | 2.67 | 2.73 | 2.66 | 40.07M |
| February 09, 2026 | 2.66 | 2.7 | 2.7 | 2.72 | 2.64 | 33.47M |
| February 06, 2026 | 2.63 | 2.64 | 2.64 | 2.67 | 2.59 | 28.5M |
| February 05, 2026 | 2.65 | 2.63 | 2.63 | 2.69 | 2.62 | 30.51M |
| February 04, 2026 | 2.61 | 2.66 | 2.66 | 2.67 | 2.59 | 34.61M |
| February 03, 2026 | 2.55 | 2.62 | 2.62 | 2.63 | 2.55 | 45.22M |
| February 02, 2026 | 2.52 | 2.53 | 2.53 | 2.59 | 2.5 | 54.25M |
| January 30, 2026 | 2.5 | 2.57 | 2.57 | 2.68 | 2.48 | 122.97M |
| January 29, 2026 | 2.74 | 2.75 | 2.75 | 2.82 | 2.66 | 52.06M |
| January 28, 2026 | 2.86 | 2.74 | 2.74 | 2.86 | 2.72 | 55.11M |
| January 27, 2026 | 2.91 | 2.83 | 2.83 | 2.94 | 2.75 | 65.91M |
| January 26, 2026 | 2.97 | 2.95 | 2.95 | 3 | 2.88 | 63.6M |
| January 23, 2026 | 2.88 | 3 | 3 | 3.02 | 2.88 | 79.02M |
| January 22, 2026 | 2.85 | 3 | 3 | 3.08 | 2.83 | 97.41M |
| January 21, 2026 | 2.86 | 2.87 | 2.87 | 2.92 | 2.82 | 68.33M |
| January 20, 2026 | 3.12 | 2.86 | 2.86 | 3.14 | 2.81 | 135.65M |
| January 19, 2026 | 2.84 | 3.12 | 3.12 | 3.12 | 2.82 | 127.62M |
| January 16, 2026 | 2.98 | 2.84 | 2.84 | 3.05 | 2.8 | 146.67M |
| January 15, 2026 | 3.22 | 3.09 | 3.09 | 3.25 | 3.09 | 86.34M |
| January 14, 2026 | 3.49 | 3.43 | 3.43 | 3.74 | 3.39 | 238.55M |
| January 13, 2026 | 3.62 | 3.4 | 3.4 | 3.65 | 3.37 | 170.4M |
| January 12, 2026 | 3.66 | 3.74 | 3.74 | 3.84 | 3.6 | 246.48M |
| January 09, 2026 | 4.27 | 3.84 | 3.84 | 4.27 | 3.84 | 76.55M |
| January 08, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 8.48M |
| January 07, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.8M |
| January 06, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.57M |
| January 05, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 14.66M |
| December 31, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| December 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| December 29, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| December 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| December 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| December 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| December 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| December 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| December 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| December 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| December 17, 2025 | 3.06 | 2.92 | 2.92 | 3.11 | 2.86 | 89.59M |
| December 16, 2025 | 3.1 | 3.05 | 3.05 | 3.18 | 3.04 | 101.54M |
| December 15, 2025 | 2.96 | 3.06 | 3.06 | 3.21 | 2.94 | 126.65M |
| December 12, 2025 | 2.96 | 2.92 | 2.92 | 3.01 | 2.87 | 64.53M |
| December 11, 2025 | 3.06 | 2.96 | 2.96 | 3.13 | 2.93 | 100.55M |
| December 10, 2025 | 3 | 3.07 | 3.07 | 3.13 | 2.95 | 128.64M |
| December 09, 2025 | 3.06 | 2.99 | 2.99 | 3.08 | 2.89 | 179.58M |
| December 08, 2025 | 2.72 | 2.98 | 2.98 | 2.98 | 2.72 | 77.56M |
| December 05, 2025 | 2.66 | 2.71 | 2.71 | 2.74 | 2.59 | 53.96M |
| December 04, 2025 | 2.74 | 2.66 | 2.66 | 2.76 | 2.63 | 72.38M |
| December 03, 2025 | 2.8 | 2.72 | 2.72 | 2.91 | 2.71 | 102.96M |
| December 02, 2025 | 2.75 | 2.81 | 2.81 | 2.88 | 2.64 | 176.15M |
| December 01, 2025 | 2.65 | 2.71 | 2.71 | 2.85 | 2.64 | 239.84M |
| November 28, 2025 | 2.44 | 2.74 | 2.74 | 2.74 | 2.34 | 215.64M |
| November 27, 2025 | 2.8 | 2.49 | 2.49 | 2.92 | 2.44 | 258.63M |
| November 26, 2025 | 2.4 | 2.65 | 2.65 | 2.65 | 2.4 | 37.1M |
| November 25, 2025 | 2.37 | 2.41 | 2.41 | 2.43 | 2.35 | 33.33M |
| November 24, 2025 | 2.42 | 2.35 | 2.35 | 2.45 | 2.32 | 38.54M |
| November 21, 2025 | 2.46 | 2.38 | 2.38 | 2.51 | 2.35 | 45.55M |
| November 20, 2025 | 2.5 | 2.47 | 2.47 | 2.53 | 2.44 | 39.17M |