1.79
+0.01(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1.84 | 1.79 | 1.79 | 1.85 | 1.77 | 47.61M |
| December 03, 2025 | 1.87 | 1.84 | 1.84 | 1.88 | 1.84 | 26.26M |
| December 02, 2025 | 1.85 | 1.87 | 1.87 | 1.88 | 1.82 | 36.34M |
| December 01, 2025 | 1.85 | 1.86 | 1.86 | 1.88 | 1.84 | 38.54M |
| November 28, 2025 | 1.85 | 1.86 | 1.86 | 1.87 | 1.81 | 41.22M |
| November 27, 2025 | 1.86 | 1.86 | 1.86 | 1.88 | 1.82 | 39.31M |
| November 26, 2025 | 1.87 | 1.86 | 1.86 | 1.91 | 1.86 | 39.02M |
| November 25, 2025 | 1.86 | 1.87 | 1.87 | 1.88 | 1.84 | 39.7M |
| November 24, 2025 | 1.88 | 1.86 | 1.86 | 1.89 | 1.85 | 43.34M |
| November 21, 2025 | 1.91 | 1.88 | 1.88 | 1.95 | 1.86 | 65.59M |
| November 20, 2025 | 1.91 | 1.94 | 1.94 | 1.97 | 1.88 | 61.1M |
| November 19, 2025 | 1.97 | 1.91 | 1.91 | 2 | 1.9 | 61.53M |
| November 18, 2025 | 2.08 | 1.98 | 1.98 | 2.09 | 1.94 | 66.2M |
| November 17, 2025 | 2.05 | 2.09 | 2.09 | 2.1 | 2.05 | 43.83M |
| November 14, 2025 | 2.02 | 2.06 | 2.06 | 2.08 | 2.01 | 53.98M |
| November 13, 2025 | 1.99 | 2.03 | 2.03 | 2.03 | 1.96 | 47.46M |
| November 12, 2025 | 2 | 2 | 2 | 2.03 | 1.97 | 45.64M |
| November 11, 2025 | 2 | 2.01 | 2.01 | 2.02 | 1.97 | 41.02M |
| November 10, 2025 | 1.94 | 1.99 | 1.99 | 1.99 | 1.92 | 49.46M |
| November 07, 2025 | 1.92 | 1.93 | 1.93 | 1.94 | 1.91 | 30.82M |
| November 06, 2025 | 1.93 | 1.92 | 1.92 | 1.94 | 1.91 | 28.01M |
| November 05, 2025 | 1.89 | 1.94 | 1.94 | 1.94 | 1.88 | 42.5M |
| November 04, 2025 | 1.9 | 1.91 | 1.91 | 1.92 | 1.88 | 45.51M |
| November 03, 2025 | 1.9 | 1.91 | 1.91 | 1.91 | 1.87 | 42.84M |
| October 31, 2025 | 1.89 | 1.89 | 1.89 | 1.92 | 1.88 | 36.4M |
| October 30, 2025 | 1.92 | 1.89 | 1.89 | 1.96 | 1.89 | 46.62M |
| October 29, 2025 | 1.93 | 1.91 | 1.91 | 1.94 | 1.9 | 34.22M |
| October 28, 2025 | 1.95 | 1.93 | 1.93 | 1.96 | 1.92 | 26.33M |
| October 27, 2025 | 1.97 | 1.95 | 1.95 | 1.99 | 1.93 | 48.08M |
| October 24, 2025 | 2.09 | 1.98 | 1.98 | 2.1 | 1.96 | 65.97M |
| October 23, 2025 | 2.07 | 2.1 | 2.1 | 2.11 | 2.02 | 59.92M |
| October 22, 2025 | 2.01 | 2.09 | 2.09 | 2.11 | 2.01 | 63.73M |
| October 21, 2025 | 1.93 | 2.01 | 2.01 | 2.02 | 1.91 | 58.2M |
| October 20, 2025 | 1.9 | 1.93 | 1.93 | 1.94 | 1.89 | 31.38M |
| October 17, 2025 | 1.93 | 1.89 | 1.89 | 1.96 | 1.88 | 38.59M |
| October 16, 2025 | 1.96 | 1.93 | 1.93 | 1.96 | 1.91 | 29.98M |
| October 15, 2025 | 1.96 | 1.96 | 1.96 | 2.03 | 1.94 | 39.3M |
| October 14, 2025 | 1.93 | 1.96 | 1.96 | 2.02 | 1.93 | 64.56M |
| October 13, 2025 | 1.93 | 1.92 | 1.92 | 1.93 | 1.88 | 42.23M |
| October 10, 2025 | 1.91 | 1.95 | 1.95 | 1.99 | 1.9 | 49.39M |
| October 09, 2025 | 1.91 | 1.91 | 1.91 | 1.92 | 1.86 | 35.5M |
| September 30, 2025 | 1.9 | 1.91 | 1.91 | 1.93 | 1.88 | 36.25M |
| September 29, 2025 | 1.88 | 1.91 | 1.91 | 1.92 | 1.82 | 36.49M |
| September 26, 2025 | 1.9 | 1.88 | 1.88 | 1.93 | 1.87 | 32.3M |
| September 25, 2025 | 1.93 | 1.9 | 1.9 | 1.94 | 1.89 | 37.93M |
| September 24, 2025 | 1.9 | 1.93 | 1.93 | 1.97 | 1.88 | 47.1M |
| September 23, 2025 | 2.02 | 1.9 | 1.9 | 2.02 | 1.89 | 46.8M |
| September 22, 2025 | 2.05 | 2.02 | 2.02 | 2.05 | 1.95 | 41.44M |
| September 19, 2025 | 2.11 | 2.06 | 2.06 | 2.12 | 1.98 | 71.48M |
| September 18, 2025 | 2.14 | 2.1 | 2.1 | 2.21 | 2.07 | 85.72M |
| September 17, 2025 | 2.19 | 2.14 | 2.14 | 2.19 | 2.08 | 66.98M |
| September 16, 2025 | 2.11 | 2.2 | 2.2 | 2.21 | 2.1 | 83.7M |
| September 15, 2025 | 2.08 | 2.13 | 2.13 | 2.15 | 2.03 | 79.43M |
| September 12, 2025 | 2 | 2.08 | 2.08 | 2.12 | 2 | 83.18M |
| September 11, 2025 | 1.95 | 2 | 2 | 2.01 | 1.93 | 59.98M |
| September 10, 2025 | 1.92 | 1.96 | 1.96 | 1.97 | 1.91 | 66.09M |
| September 09, 2025 | 1.88 | 1.92 | 1.92 | 1.94 | 1.87 | 63.94M |
| September 08, 2025 | 1.84 | 1.88 | 1.88 | 1.9 | 1.84 | 49.29M |
| September 05, 2025 | 1.82 | 1.85 | 1.85 | 1.85 | 1.78 | 36.59M |
| September 04, 2025 | 1.82 | 1.82 | 1.82 | 1.85 | 1.8 | 37.96M |