1.99
-0.01(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2 | 1.99 | 1.99 | 2.01 | 1.98 | 178.26M |
| December 03, 2025 | 2 | 2 | 2 | 2.02 | 2 | 164.13M |
| December 02, 2025 | 2.01 | 2 | 2 | 2.02 | 1.99 | 121.22M |
| December 01, 2025 | 2.01 | 2.01 | 2.01 | 2.02 | 2 | 111.8M |
| November 28, 2025 | 2.01 | 2.01 | 2.01 | 2.02 | 1.99 | 126.15M |
| November 27, 2025 | 2.02 | 2.01 | 2.01 | 2.02 | 2 | 187.57M |
| November 26, 2025 | 1.99 | 2.03 | 2.03 | 2.05 | 1.99 | 260M |
| November 25, 2025 | 2 | 2 | 2 | 2.01 | 1.99 | 174.1M |
| November 24, 2025 | 1.98 | 1.99 | 1.99 | 2 | 1.98 | 156.37M |
| November 21, 2025 | 2.03 | 1.98 | 1.98 | 2.04 | 1.98 | 373.51M |
| November 20, 2025 | 2.04 | 2.04 | 2.04 | 2.06 | 2.03 | 188.83M |
| November 19, 2025 | 2.06 | 2.04 | 2.04 | 2.08 | 2.03 | 236.11M |
| November 18, 2025 | 2.12 | 2.07 | 2.07 | 2.13 | 2.06 | 323.88M |
| November 17, 2025 | 2.13 | 2.12 | 2.12 | 2.14 | 2.1 | 247.47M |
| November 14, 2025 | 2.12 | 2.13 | 2.13 | 2.16 | 2.11 | 351.22M |
| November 13, 2025 | 2.09 | 2.12 | 2.12 | 2.13 | 2.08 | 324.36M |
| November 12, 2025 | 2.11 | 2.09 | 2.09 | 2.13 | 2.08 | 296.25M |
| November 11, 2025 | 2.07 | 2.12 | 2.12 | 2.12 | 2.06 | 443.17M |
| November 10, 2025 | 2.06 | 2.07 | 2.07 | 2.08 | 2.05 | 225.78M |
| November 07, 2025 | 2.05 | 2.05 | 2.05 | 2.07 | 2.05 | 151.25M |
| November 06, 2025 | 2.08 | 2.06 | 2.06 | 2.08 | 2.05 | 179.94M |
| November 05, 2025 | 2.05 | 2.08 | 2.08 | 2.08 | 2.04 | 250.46M |
| November 04, 2025 | 2.08 | 2.06 | 2.06 | 2.08 | 2.04 | 232.6M |
| November 03, 2025 | 2.06 | 2.08 | 2.08 | 2.09 | 2.06 | 310.05M |
| October 31, 2025 | 2.04 | 2.06 | 2.06 | 2.08 | 2.03 | 346.38M |
| October 30, 2025 | 2.03 | 2.04 | 2.04 | 2.06 | 2.02 | 247.76M |
| October 29, 2025 | 2.04 | 2.03 | 2.03 | 2.04 | 2.02 | 133.17M |
| October 28, 2025 | 2.04 | 2.04 | 2.04 | 2.05 | 2.03 | 140.12M |
| October 27, 2025 | 2.04 | 2.03 | 2.03 | 2.05 | 2.02 | 197.57M |
| October 24, 2025 | 2.05 | 2.04 | 2.04 | 2.07 | 2.03 | 205.95M |
| October 23, 2025 | 2.06 | 2.05 | 2.05 | 2.08 | 2.03 | 240.87M |
| October 22, 2025 | 2.05 | 2.06 | 2.06 | 2.07 | 2.04 | 284.16M |
| October 21, 2025 | 2.03 | 2.05 | 2.05 | 2.06 | 2.02 | 251.48M |
| October 20, 2025 | 2.03 | 2.03 | 2.03 | 2.04 | 2.02 | 167.74M |
| October 17, 2025 | 2.04 | 2.02 | 2.02 | 2.07 | 2.02 | 298M |
| October 16, 2025 | 2.03 | 2.05 | 2.05 | 2.07 | 2.02 | 288.95M |
| October 15, 2025 | 2.02 | 2.03 | 2.03 | 2.04 | 2.02 | 155.29M |
| October 14, 2025 | 2.03 | 2.02 | 2.02 | 2.05 | 2.02 | 199.06M |
| October 13, 2025 | 2.01 | 2.03 | 2.03 | 2.04 | 1.99 | 208.15M |
| October 10, 2025 | 2.03 | 2.05 | 2.05 | 2.06 | 2.02 | 229.51M |
| October 09, 2025 | 2.03 | 2.04 | 2.04 | 2.04 | 2.01 | 192.91M |
| September 30, 2025 | 2.03 | 2.02 | 2.02 | 2.03 | 2.01 | 158.33M |
| September 29, 2025 | 2.02 | 2.03 | 2.03 | 2.03 | 2 | 176.81M |
| September 26, 2025 | 2.03 | 2.02 | 2.02 | 2.04 | 2.01 | 209.17M |
| September 25, 2025 | 2.05 | 2.03 | 2.03 | 2.05 | 2.02 | 189.53M |
| September 24, 2025 | 2.02 | 2.05 | 2.05 | 2.05 | 2.02 | 196.58M |
| September 23, 2025 | 2.06 | 2.03 | 2.03 | 2.07 | 2.01 | 299.65M |
| September 22, 2025 | 2.08 | 2.07 | 2.07 | 2.09 | 2.05 | 223.52M |
| September 19, 2025 | 2.17 | 2.08 | 2.08 | 2.17 | 2.07 | 477.59M |
| September 18, 2025 | 2.17 | 2.17 | 2.17 | 2.22 | 2.13 | 527.48M |
| September 17, 2025 | 2.2 | 2.17 | 2.17 | 2.22 | 2.16 | 335.78M |
| September 16, 2025 | 2.18 | 2.2 | 2.2 | 2.21 | 2.15 | 522.77M |
| September 15, 2025 | 2.08 | 2.18 | 2.18 | 2.27 | 2.07 | 954.63M |
| September 12, 2025 | 2.03 | 2.08 | 2.08 | 2.1 | 2.02 | 511.67M |
| September 11, 2025 | 2.02 | 2.02 | 2.02 | 2.03 | 2 | 219.73M |
| September 10, 2025 | 2.02 | 2.02 | 2.02 | 2.04 | 2.01 | 135.14M |
| September 09, 2025 | 2.05 | 2.02 | 2.02 | 2.05 | 2.01 | 174.9M |
| September 08, 2025 | 2.03 | 2.04 | 2.04 | 2.06 | 2.03 | 195.15M |
| September 05, 2025 | 2.03 | 2.03 | 2.03 | 2.04 | 1.99 | 261.15M |
| September 04, 2025 | 2.05 | 2.03 | 2.03 | 2.06 | 2.01 | 315.06M |