5.03
-0.1(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.12 | 5.03 | 5.03 | 5.12 | 5.02 | 22.75M |
| February 12, 2026 | 5.2 | 5.13 | 5.13 | 5.22 | 5.12 | 16.33M |
| February 11, 2026 | 5.2 | 5.2 | 5.2 | 5.24 | 5.14 | 25.24M |
| February 10, 2026 | 5.3 | 5.18 | 5.18 | 5.3 | 5.13 | 29.19M |
| February 09, 2026 | 5.3 | 5.28 | 5.28 | 5.38 | 5.21 | 31.13M |
| February 06, 2026 | 5.27 | 5.27 | 5.27 | 5.38 | 5.24 | 30.41M |
| February 05, 2026 | 5.22 | 5.3 | 5.3 | 5.34 | 5.18 | 40.24M |
| February 04, 2026 | 5.07 | 5.26 | 5.26 | 5.27 | 5.03 | 65.01M |
| February 03, 2026 | 5.05 | 5.08 | 5.08 | 5.25 | 5.02 | 51.59M |
| February 02, 2026 | 4.97 | 4.9 | 4.9 | 4.97 | 4.87 | 22.59M |
| January 30, 2026 | 4.98 | 4.99 | 4.99 | 5.02 | 4.92 | 21.65M |
| January 29, 2026 | 4.94 | 4.99 | 4.99 | 5.04 | 4.92 | 21.7M |
| January 28, 2026 | 4.84 | 4.96 | 4.96 | 5 | 4.82 | 27.08M |
| January 27, 2026 | 4.86 | 4.85 | 4.85 | 4.89 | 4.77 | 17.64M |
| January 26, 2026 | 4.85 | 4.88 | 4.88 | 4.9 | 4.83 | 17.5M |
| January 23, 2026 | 4.83 | 4.86 | 4.86 | 4.89 | 4.82 | 18.04M |
| January 22, 2026 | 4.72 | 4.82 | 4.82 | 4.84 | 4.7 | 23.13M |
| January 21, 2026 | 4.77 | 4.71 | 4.71 | 4.79 | 4.67 | 19.39M |
| January 20, 2026 | 4.67 | 4.77 | 4.77 | 4.78 | 4.66 | 21.44M |
| January 19, 2026 | 4.7 | 4.68 | 4.68 | 4.71 | 4.64 | 14.93M |
| January 16, 2026 | 4.79 | 4.72 | 4.72 | 4.85 | 4.68 | 28.96M |
| January 15, 2026 | 4.72 | 4.79 | 4.79 | 4.93 | 4.67 | 51.62M |
| January 14, 2026 | 4.62 | 4.58 | 4.58 | 4.65 | 4.53 | 20.29M |
| January 13, 2026 | 4.57 | 4.62 | 4.62 | 4.65 | 4.56 | 17.06M |
| January 12, 2026 | 4.52 | 4.57 | 4.57 | 4.62 | 4.51 | 16.19M |
| January 09, 2026 | 4.51 | 4.51 | 4.51 | 4.53 | 4.47 | 9.17M |
| January 08, 2026 | 4.46 | 4.52 | 4.52 | 4.53 | 4.44 | 11.12M |
| January 07, 2026 | 4.47 | 4.46 | 4.46 | 4.51 | 4.45 | 8.73M |
| January 06, 2026 | 4.43 | 4.47 | 4.47 | 4.47 | 4.4 | 10.24M |
| January 05, 2026 | 4.41 | 4.42 | 4.42 | 4.43 | 4.39 | 9.73M |
| December 31, 2025 | 4.4 | 4.41 | 4.41 | 4.43 | 4.35 | 9.33M |
| December 30, 2025 | 4.45 | 4.39 | 4.39 | 4.45 | 4.39 | 15.21M |
| December 29, 2025 | 4.46 | 4.45 | 4.45 | 4.5 | 4.45 | 7.38M |
| December 26, 2025 | 4.47 | 4.46 | 4.46 | 4.5 | 4.43 | 9.18M |
| December 25, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.48 | 6.91M |
| December 24, 2025 | 4.49 | 4.5 | 4.5 | 4.52 | 4.47 | 5.52M |
| December 23, 2025 | 4.49 | 4.48 | 4.48 | 4.52 | 4.46 | 6.19M |
| December 22, 2025 | 4.51 | 4.5 | 4.5 | 4.52 | 4.49 | 7.23M |
| December 19, 2025 | 4.47 | 4.5 | 4.5 | 4.53 | 4.46 | 9.6M |
| December 18, 2025 | 4.45 | 4.47 | 4.47 | 4.48 | 4.42 | 6.89M |
| December 17, 2025 | 4.5 | 4.45 | 4.45 | 4.5 | 4.38 | 14.83M |
| December 16, 2025 | 4.49 | 4.49 | 4.49 | 4.53 | 4.48 | 7.26M |
| December 15, 2025 | 4.44 | 4.51 | 4.51 | 4.55 | 4.43 | 9.76M |
| December 12, 2025 | 4.47 | 4.44 | 4.44 | 4.49 | 4.44 | 8.05M |
| December 11, 2025 | 4.5 | 4.47 | 4.47 | 4.52 | 4.46 | 6.69M |
| December 10, 2025 | 4.46 | 4.5 | 4.5 | 4.53 | 4.44 | 9.39M |
| December 09, 2025 | 4.52 | 4.46 | 4.46 | 4.53 | 4.46 | 8.93M |
| December 08, 2025 | 4.56 | 4.52 | 4.52 | 4.57 | 4.52 | 9.63M |
| December 05, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.51 | 8.67M |
| December 04, 2025 | 4.56 | 4.54 | 4.54 | 4.59 | 4.52 | 8.64M |
| December 03, 2025 | 4.6 | 4.58 | 4.58 | 4.6 | 4.56 | 7.78M |
| December 02, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.54 | 9.42M |
| December 01, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.57 | 9.07M |
| November 28, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.55 | 9.69M |
| November 27, 2025 | 4.63 | 4.57 | 4.57 | 4.64 | 4.56 | 11.07M |
| November 26, 2025 | 4.67 | 4.65 | 4.65 | 4.7 | 4.64 | 8.82M |
| November 25, 2025 | 4.67 | 4.66 | 4.66 | 4.68 | 4.64 | 8.58M |
| November 24, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.63 | 8.31M |
| November 21, 2025 | 4.78 | 4.64 | 4.64 | 4.8 | 4.64 | 17.77M |
| November 20, 2025 | 4.8 | 4.8 | 4.8 | 4.84 | 4.77 | 9.45M |