2.28
-0.04999995(-2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2.3 | 2.28 | 2.28 | 2.32 | 2.26 | 49.76M |
| January 14, 2026 | 2.3 | 2.33 | 2.33 | 2.37 | 2.29 | 76.83M |
| January 13, 2026 | 2.32 | 2.31 | 2.31 | 2.38 | 2.27 | 82.2M |
| January 12, 2026 | 2.25 | 2.32 | 2.32 | 2.34 | 2.25 | 70.74M |
| January 09, 2026 | 2.23 | 2.25 | 2.25 | 2.26 | 2.21 | 44.31M |
| January 08, 2026 | 2.2 | 2.23 | 2.23 | 2.24 | 2.19 | 42.84M |
| January 07, 2026 | 2.24 | 2.21 | 2.21 | 2.25 | 2.19 | 41.1M |
| January 06, 2026 | 2.19 | 2.24 | 2.24 | 2.25 | 2.18 | 53.85M |
| January 05, 2026 | 2.18 | 2.2 | 2.2 | 2.22 | 2.17 | 33.28M |
| December 31, 2025 | 2.18 | 2.18 | 2.18 | 2.19 | 2.15 | 30.77M |
| December 30, 2025 | 2.17 | 2.19 | 2.19 | 2.22 | 2.15 | 37.14M |
| December 29, 2025 | 2.21 | 2.17 | 2.17 | 2.23 | 2.16 | 30.98M |
| December 26, 2025 | 2.22 | 2.2 | 2.2 | 2.24 | 2.2 | 29.05M |
| December 25, 2025 | 2.23 | 2.23 | 2.23 | 2.25 | 2.23 | 21.17M |
| December 24, 2025 | 2.24 | 2.23 | 2.23 | 2.25 | 2.22 | 19.9M |
| December 23, 2025 | 2.3 | 2.25 | 2.25 | 2.3 | 2.24 | 25.4M |
| December 22, 2025 | 2.3 | 2.3 | 2.3 | 2.37 | 2.29 | 34.02M |
| December 19, 2025 | 2.24 | 2.28 | 2.28 | 2.29 | 2.23 | 35.33M |
| December 18, 2025 | 2.19 | 2.25 | 2.25 | 2.28 | 2.17 | 41.22M |
| December 17, 2025 | 2.19 | 2.2 | 2.2 | 2.21 | 2.13 | 37.87M |
| December 16, 2025 | 2.28 | 2.19 | 2.19 | 2.3 | 2.17 | 81.31M |
| December 15, 2025 | 2.32 | 2.32 | 2.32 | 2.35 | 2.28 | 29.4M |
| December 12, 2025 | 2.34 | 2.34 | 2.34 | 2.36 | 2.32 | 21.21M |
| December 11, 2025 | 2.41 | 2.34 | 2.34 | 2.44 | 2.34 | 33.58M |
| December 10, 2025 | 2.37 | 2.41 | 2.41 | 2.42 | 2.35 | 32.9M |
| December 09, 2025 | 2.41 | 2.38 | 2.38 | 2.43 | 2.37 | 27.96M |
| December 08, 2025 | 2.41 | 2.42 | 2.42 | 2.42 | 2.4 | 28.59M |
| December 05, 2025 | 2.43 | 2.43 | 2.43 | 2.44 | 2.4 | 21.4M |
| December 04, 2025 | 2.44 | 2.42 | 2.42 | 2.45 | 2.41 | 22.52M |
| December 03, 2025 | 2.46 | 2.44 | 2.44 | 2.48 | 2.43 | 26.29M |
| December 02, 2025 | 2.53 | 2.47 | 2.47 | 2.53 | 2.46 | 41.86M |
| December 01, 2025 | 2.55 | 2.53 | 2.53 | 2.65 | 2.53 | 56.74M |
| November 28, 2025 | 2.45 | 2.52 | 2.52 | 2.53 | 2.43 | 39.6M |
| November 27, 2025 | 2.51 | 2.46 | 2.46 | 2.53 | 2.45 | 56.01M |
| November 26, 2025 | 2.5 | 2.52 | 2.52 | 2.55 | 2.47 | 46.56M |
| November 25, 2025 | 2.48 | 2.5 | 2.5 | 2.53 | 2.47 | 33.05M |
| November 24, 2025 | 2.46 | 2.47 | 2.47 | 2.49 | 2.42 | 32.33M |
| November 21, 2025 | 2.49 | 2.44 | 2.44 | 2.53 | 2.43 | 46.52M |
| November 20, 2025 | 2.55 | 2.51 | 2.51 | 2.56 | 2.49 | 37.21M |
| November 19, 2025 | 2.6 | 2.55 | 2.55 | 2.62 | 2.53 | 37.76M |
| November 18, 2025 | 2.66 | 2.6 | 2.6 | 2.68 | 2.58 | 49.76M |
| November 17, 2025 | 2.61 | 2.66 | 2.66 | 2.67 | 2.59 | 43.42M |
| November 14, 2025 | 2.63 | 2.63 | 2.63 | 2.69 | 2.61 | 48.92M |
| November 13, 2025 | 2.6 | 2.62 | 2.62 | 2.63 | 2.58 | 33.54M |
| November 12, 2025 | 2.65 | 2.61 | 2.61 | 2.66 | 2.6 | 42.46M |
| November 11, 2025 | 2.62 | 2.64 | 2.64 | 2.66 | 2.59 | 54.62M |
| November 10, 2025 | 2.54 | 2.61 | 2.61 | 2.62 | 2.52 | 60.45M |
| November 07, 2025 | 2.56 | 2.54 | 2.54 | 2.6 | 2.54 | 42.93M |
| November 06, 2025 | 2.64 | 2.58 | 2.58 | 2.65 | 2.56 | 63.37M |
| November 05, 2025 | 2.6 | 2.65 | 2.65 | 2.71 | 2.59 | 69.27M |
| November 04, 2025 | 2.62 | 2.63 | 2.63 | 2.63 | 2.56 | 71.55M |
| November 03, 2025 | 2.54 | 2.6 | 2.6 | 2.61 | 2.5 | 85.58M |
| October 31, 2025 | 2.45 | 2.53 | 2.53 | 2.62 | 2.44 | 89.65M |
| October 30, 2025 | 2.52 | 2.45 | 2.45 | 2.57 | 2.45 | 64.74M |
| October 29, 2025 | 2.48 | 2.51 | 2.51 | 2.53 | 2.47 | 33.77M |
| October 28, 2025 | 2.51 | 2.49 | 2.49 | 2.51 | 2.48 | 29.65M |
| October 27, 2025 | 2.53 | 2.5 | 2.5 | 2.55 | 2.49 | 36.3M |
| October 24, 2025 | 2.57 | 2.52 | 2.52 | 2.61 | 2.52 | 39.23M |
| October 23, 2025 | 2.57 | 2.57 | 2.57 | 2.58 | 2.52 | 35.99M |
| October 22, 2025 | 2.56 | 2.57 | 2.57 | 2.6 | 2.53 | 38.97M |