5.02
-0.04(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.06 | 5.02 | 5.02 | 5.09 | 5.01 | 76.55M |
| February 12, 2026 | 5.1 | 5.06 | 5.06 | 5.1 | 5.05 | 65.39M |
| February 11, 2026 | 5.1 | 5.09 | 5.09 | 5.12 | 5.09 | 52.09M |
| February 10, 2026 | 5.11 | 5.1 | 5.1 | 5.12 | 5.09 | 63.48M |
| February 09, 2026 | 5.1 | 5.11 | 5.11 | 5.13 | 5.09 | 72.52M |
| February 06, 2026 | 5.07 | 5.07 | 5.07 | 5.12 | 5.05 | 75.41M |
| February 05, 2026 | 5.08 | 5.1 | 5.1 | 5.12 | 5.05 | 96.18M |
| February 04, 2026 | 5.01 | 5.08 | 5.08 | 5.09 | 5 | 112.5M |
| February 03, 2026 | 5.05 | 5.02 | 5.02 | 5.07 | 4.98 | 130.42M |
| February 02, 2026 | 5.09 | 5.03 | 5.03 | 5.13 | 5.02 | 141.22M |
| January 30, 2026 | 5.14 | 5.07 | 5.07 | 5.16 | 5.07 | 145.93M |
| January 29, 2026 | 5.11 | 5.17 | 5.17 | 5.18 | 5.04 | 212.82M |
| January 28, 2026 | 5.09 | 5.11 | 5.11 | 5.15 | 5.07 | 172.69M |
| January 27, 2026 | 5.14 | 5.07 | 5.07 | 5.14 | 5.06 | 133.59M |
| January 26, 2026 | 5.1 | 5.13 | 5.13 | 5.19 | 5.1 | 158.74M |
| January 23, 2026 | 5.13 | 5.1 | 5.1 | 5.14 | 5.09 | 125.29M |
| January 22, 2026 | 5.13 | 5.12 | 5.12 | 5.16 | 5.11 | 83.66M |
| January 21, 2026 | 5.15 | 5.12 | 5.12 | 5.17 | 5.1 | 102.56M |
| January 20, 2026 | 5.14 | 5.17 | 5.17 | 5.18 | 5.13 | 111.07M |
| January 19, 2026 | 5.18 | 5.14 | 5.14 | 5.21 | 5.1 | 157.23M |
| January 16, 2026 | 5.27 | 5.18 | 5.18 | 5.29 | 5.18 | 112.67M |
| January 15, 2026 | 5.32 | 5.25 | 5.25 | 5.34 | 5.23 | 133.27M |
| January 14, 2026 | 5.35 | 5.34 | 5.34 | 5.46 | 5.31 | 155.04M |
| January 13, 2026 | 5.44 | 5.37 | 5.37 | 5.48 | 5.35 | 121.01M |
| January 12, 2026 | 5.36 | 5.43 | 5.43 | 5.46 | 5.33 | 157.32M |
| January 09, 2026 | 5.33 | 5.35 | 5.35 | 5.38 | 5.31 | 117.54M |
| January 08, 2026 | 5.4 | 5.32 | 5.32 | 5.41 | 5.3 | 158.51M |
| January 07, 2026 | 5.49 | 5.43 | 5.43 | 5.49 | 5.39 | 118.65M |
| January 06, 2026 | 5.29 | 5.49 | 5.49 | 5.49 | 5.28 | 237.57M |
| January 05, 2026 | 5.26 | 5.29 | 5.29 | 5.32 | 5.25 | 121.98M |
| December 31, 2025 | 5.29 | 5.27 | 5.27 | 5.32 | 5.26 | 70.13M |
| December 30, 2025 | 5.28 | 5.28 | 5.28 | 5.32 | 5.27 | 63.06M |
| December 29, 2025 | 5.33 | 5.3 | 5.3 | 5.33 | 5.27 | 70.26M |
| December 26, 2025 | 5.29 | 5.32 | 5.32 | 5.36 | 5.27 | 91.31M |
| December 25, 2025 | 5.26 | 5.3 | 5.3 | 5.33 | 5.26 | 71.52M |
| December 24, 2025 | 5.22 | 5.27 | 5.27 | 5.28 | 5.21 | 65.84M |
| December 23, 2025 | 5.27 | 5.24 | 5.21 | 5.29 | 5.23 | 58.88M |
| December 22, 2025 | 5.27 | 5.27 | 5.23 | 5.31 | 5.25 | 60.18M |
| December 19, 2025 | 5.27 | 5.28 | 5.24 | 5.32 | 5.24 | 75.54M |
| December 18, 2025 | 5.33 | 5.28 | 5.24 | 5.34 | 5.24 | 85.38M |
| December 17, 2025 | 5.22 | 5.3 | 5.26 | 5.34 | 5.17 | 112.41M |
| December 16, 2025 | 5.24 | 5.21 | 5.18 | 5.27 | 5.2 | 67.4M |
| December 15, 2025 | 5.2 | 5.25 | 5.21 | 5.3 | 5.18 | 82.33M |
| December 12, 2025 | 5.19 | 5.23 | 5.23 | 5.24 | 5.18 | 83.27M |
| December 11, 2025 | 5.24 | 5.19 | 5.19 | 5.25 | 5.18 | 70.63M |
| December 10, 2025 | 5.22 | 5.24 | 5.24 | 5.25 | 5.17 | 73.5M |
| December 09, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.21 | 101.44M |
| December 08, 2025 | 5.25 | 5.27 | 5.27 | 5.35 | 5.23 | 167.21M |
| December 05, 2025 | 5.06 | 5.19 | 5.19 | 5.21 | 5.06 | 116.02M |
| December 04, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.05 | 57.51M |
| December 03, 2025 | 5.12 | 5.06 | 5.06 | 5.14 | 5.05 | 74.3M |
| December 02, 2025 | 5.17 | 5.12 | 5.12 | 5.18 | 5.11 | 65.39M |
| December 01, 2025 | 5.14 | 5.18 | 5.18 | 5.19 | 5.13 | 63.11M |
| November 28, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.11 | 55.84M |
| November 27, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.12 | 56.02M |
| November 26, 2025 | 5.15 | 5.14 | 5.14 | 5.19 | 5.13 | 65.7M |
| November 25, 2025 | 5.15 | 5.14 | 5.14 | 5.18 | 5.12 | 66.41M |
| November 24, 2025 | 5.18 | 5.14 | 5.14 | 5.2 | 5.12 | 103.17M |
| November 21, 2025 | 5.31 | 5.17 | 5.17 | 5.36 | 5.16 | 128.99M |
| November 20, 2025 | 5.48 | 5.35 | 5.35 | 5.54 | 5.35 | 171.48M |