2.00
-0.11(-5.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 2.09 | 2 | 2 | 2.1 | 2 | 10.48M |
| February 12, 2026 | 2.01 | 2.11 | 2.11 | 2.22 | 2.01 | 17.51M |
| February 11, 2026 | 2.04 | 2.12 | 2.12 | 2.12 | 2.03 | 13.51M |
| February 10, 2026 | 1.92 | 2.02 | 2.02 | 2.02 | 1.92 | 8.95M |
| February 09, 2026 | 1.99 | 1.92 | 1.92 | 1.99 | 1.88 | 8.11M |
| February 06, 2026 | 1.94 | 1.97 | 1.97 | 2.02 | 1.91 | 8.91M |
| February 05, 2026 | 1.97 | 1.97 | 1.97 | 2.08 | 1.96 | 13.03M |
| February 04, 2026 | 1.87 | 2.06 | 2.06 | 2.07 | 1.87 | 15.67M |
| February 03, 2026 | 1.97 | 1.97 | 1.97 | 2.02 | 1.97 | 9.6M |
| February 02, 2026 | 2.07 | 2.07 | 2.07 | 2.24 | 2.07 | 18.48M |
| January 30, 2026 | 1.98 | 2.18 | 2.18 | 2.18 | 1.98 | 25.14M |
| January 29, 2026 | 1.88 | 2.08 | 2.08 | 2.08 | 1.88 | 13.82M |
| January 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 929,100 |
| January 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.6M |
| January 26, 2026 | 2.19 | 2.19 | 2.19 | 2.23 | 2.19 | 6.67M |
| January 23, 2026 | 2.23 | 2.31 | 2.31 | 2.41 | 2.23 | 21.14M |
| January 22, 2026 | 2.13 | 2.35 | 2.35 | 2.35 | 2.13 | 22.76M |
| January 21, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 540,900 |
| January 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 711,900 |
| January 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 439,100 |
| January 16, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 682,800 |
| January 15, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 499,000 |
| January 14, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 821,000 |
| January 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.45M |
| January 12, 2026 | 3.15 | 3.2 | 3.2 | 3.2 | 3.06 | 13.24M |
| January 09, 2026 | 3 | 3.05 | 3.05 | 3.05 | 2.94 | 3.97M |
| January 08, 2026 | 2.76 | 2.9 | 2.9 | 2.9 | 2.75 | 6.94M |
| January 07, 2026 | 2.79 | 2.76 | 2.76 | 2.86 | 2.73 | 6.68M |
| January 06, 2026 | 2.63 | 2.81 | 2.81 | 2.89 | 2.63 | 11.89M |
| January 05, 2026 | 2.76 | 2.76 | 2.76 | 2.81 | 2.76 | 3.17M |
| December 31, 2025 | 2.92 | 2.9 | 2.9 | 3.06 | 2.9 | 5.7M |
| December 30, 2025 | 3.17 | 3.05 | 3.05 | 3.21 | 3.04 | 6.23M |
| December 29, 2025 | 3.28 | 3.17 | 3.17 | 3.37 | 3.17 | 8.41M |
| December 26, 2025 | 3.41 | 3.34 | 3.34 | 3.47 | 3.29 | 6.65M |
| December 25, 2025 | 3.43 | 3.46 | 3.46 | 3.55 | 3.4 | 6.94M |
| December 24, 2025 | 3.44 | 3.44 | 3.44 | 3.58 | 3.44 | 11.43M |
| December 23, 2025 | 3.45 | 3.62 | 3.62 | 3.62 | 3.45 | 11.15M |
| December 22, 2025 | 3.16 | 3.45 | 3.45 | 3.45 | 3.16 | 10.81M |
| December 19, 2025 | 3.29 | 3.29 | 3.29 | 3.34 | 3.29 | 9.35M |
| December 18, 2025 | 3.22 | 3.46 | 3.46 | 3.56 | 3.22 | 14.68M |
| December 17, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 302,600 |
| December 16, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 371,300 |
| December 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 723,600 |
| December 12, 2025 | 4 | 3.96 | 3.96 | 4.07 | 3.96 | 3.03M |
| December 11, 2025 | 4.22 | 4.17 | 4.17 | 4.38 | 4.17 | 5.79M |
| December 10, 2025 | 4.47 | 4.39 | 4.39 | 4.55 | 4.39 | 11.81M |
| December 09, 2025 | 4.43 | 4.62 | 4.62 | 4.62 | 4.41 | 18.04M |
| December 08, 2025 | 4.32 | 4.4 | 4.4 | 4.4 | 4.19 | 6.79M |
| December 05, 2025 | 4.33 | 4.19 | 4.19 | 4.33 | 4.1 | 11.03M |
| December 04, 2025 | 4.43 | 4.22 | 4.22 | 4.43 | 4.22 | 10.69M |
| December 03, 2025 | 4.55 | 4.44 | 4.44 | 4.65 | 4.38 | 8.07M |
| December 02, 2025 | 4.8 | 4.55 | 4.55 | 4.8 | 4.54 | 8.45M |
| December 01, 2025 | 4.88 | 4.78 | 4.78 | 4.95 | 4.73 | 6.49M |
| November 28, 2025 | 4.85 | 4.92 | 4.92 | 4.97 | 4.81 | 4.31M |
| November 27, 2025 | 5.22 | 4.97 | 4.97 | 5.28 | 4.97 | 8.14M |
| November 26, 2025 | 5.28 | 5.23 | 5.23 | 5.36 | 5.21 | 3.16M |
| November 25, 2025 | 5.2 | 5.3 | 5.3 | 5.34 | 5.2 | 3.78M |
| November 24, 2025 | 5.49 | 5.3 | 5.3 | 5.55 | 5.25 | 6.55M |
| November 21, 2025 | 5.51 | 5.53 | 5.53 | 5.65 | 5.5 | 3.48M |
| November 20, 2025 | 5.61 | 5.55 | 5.55 | 5.64 | 5.5 | 3.25M |