5.16
+0.01(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.11 | 5.16 | 5.16 | 5.29 | 5.09 | 122.15M |
| February 12, 2026 | 5.2 | 5.15 | 5.15 | 5.26 | 5.1 | 94.06M |
| February 11, 2026 | 5.34 | 5.21 | 5.21 | 5.34 | 5.17 | 138.34M |
| February 10, 2026 | 5.38 | 5.3 | 5.3 | 5.42 | 5.25 | 131.9M |
| February 09, 2026 | 5.25 | 5.39 | 5.39 | 5.54 | 5.18 | 242.38M |
| February 06, 2026 | 4.72 | 5.2 | 5.2 | 5.25 | 4.72 | 265.16M |
| February 05, 2026 | 4.59 | 4.77 | 4.77 | 4.82 | 4.56 | 133.38M |
| February 04, 2026 | 4.4 | 4.61 | 4.61 | 4.62 | 4.38 | 108.06M |
| February 03, 2026 | 4.36 | 4.41 | 4.41 | 4.43 | 4.31 | 75.48M |
| February 02, 2026 | 4.42 | 4.33 | 4.33 | 4.46 | 4.31 | 98.25M |
| January 30, 2026 | 4.54 | 4.45 | 4.45 | 4.57 | 4.37 | 88.83M |
| January 29, 2026 | 4.48 | 4.57 | 4.57 | 4.66 | 4.45 | 97.17M |
| January 28, 2026 | 4.5 | 4.5 | 4.5 | 4.59 | 4.44 | 82.21M |
| January 27, 2026 | 4.53 | 4.51 | 4.51 | 4.58 | 4.4 | 95.85M |
| January 26, 2026 | 4.51 | 4.55 | 4.55 | 4.62 | 4.43 | 141.81M |
| January 23, 2026 | 4.44 | 4.5 | 4.5 | 4.55 | 4.4 | 145.72M |
| January 22, 2026 | 4.32 | 4.43 | 4.43 | 4.65 | 4.32 | 237.54M |
| January 21, 2026 | 4.18 | 4.23 | 4.23 | 4.32 | 4.17 | 94.1M |
| January 20, 2026 | 4.17 | 4.2 | 4.2 | 4.23 | 4.15 | 83.9M |
| January 19, 2026 | 4 | 4.15 | 4.15 | 4.18 | 4 | 96.39M |
| January 16, 2026 | 4.06 | 4 | 4 | 4.11 | 3.98 | 114.02M |
| January 15, 2026 | 4.01 | 4.05 | 4.05 | 4.11 | 3.98 | 99.37M |
| January 14, 2026 | 4.09 | 4.02 | 4.02 | 4.17 | 4 | 105.13M |
| January 13, 2026 | 4.1 | 4.08 | 4.08 | 4.18 | 4.07 | 107.53M |
| January 12, 2026 | 4.21 | 4.09 | 4.09 | 4.25 | 4.08 | 127.78M |
| January 09, 2026 | 4.15 | 4.21 | 4.21 | 4.24 | 4.12 | 111.15M |
| January 08, 2026 | 4.07 | 4.13 | 4.13 | 4.24 | 4 | 140.31M |
| January 07, 2026 | 4.1 | 4.08 | 4.08 | 4.14 | 4.07 | 54.51M |
| January 06, 2026 | 4.05 | 4.11 | 4.11 | 4.12 | 4.04 | 85.53M |
| January 05, 2026 | 4.05 | 4.06 | 4.06 | 4.08 | 4.03 | 64.01M |
| December 31, 2025 | 4.09 | 4.05 | 4.05 | 4.17 | 4.04 | 70.07M |
| December 30, 2025 | 4.07 | 4.09 | 4.09 | 4.14 | 4.03 | 70.86M |
| December 29, 2025 | 4.1 | 4.09 | 4.09 | 4.16 | 4.04 | 66.78M |
| December 26, 2025 | 4.07 | 4.09 | 4.09 | 4.13 | 4.06 | 81.26M |
| December 25, 2025 | 4.06 | 4.07 | 4.07 | 4.13 | 4.04 | 62.4M |
| December 24, 2025 | 4.02 | 4.07 | 4.07 | 4.18 | 4.02 | 105.17M |
| December 23, 2025 | 4.07 | 4.02 | 4.02 | 4.09 | 4 | 121.49M |
| December 22, 2025 | 4.09 | 4.07 | 4.07 | 4.11 | 4.03 | 82.65M |
| December 19, 2025 | 4.06 | 4.08 | 4.08 | 4.11 | 4.03 | 138.01M |
| December 18, 2025 | 3.86 | 4.06 | 4.06 | 4.08 | 3.86 | 150.64M |
| December 17, 2025 | 3.84 | 3.88 | 3.88 | 3.93 | 3.82 | 101.85M |
| December 16, 2025 | 3.81 | 3.77 | 3.77 | 3.82 | 3.75 | 64.88M |
| December 15, 2025 | 3.64 | 3.83 | 3.83 | 3.87 | 3.61 | 110.64M |
| December 12, 2025 | 3.68 | 3.67 | 3.67 | 3.7 | 3.65 | 74.93M |
| December 11, 2025 | 3.84 | 3.69 | 3.69 | 3.85 | 3.68 | 69.35M |
| December 10, 2025 | 3.78 | 3.82 | 3.82 | 3.86 | 3.74 | 72.53M |
| December 09, 2025 | 3.86 | 3.79 | 3.79 | 3.9 | 3.77 | 105.81M |
| December 08, 2025 | 3.88 | 3.84 | 3.84 | 3.92 | 3.82 | 97.05M |
| December 05, 2025 | 3.77 | 3.88 | 3.88 | 3.92 | 3.72 | 142.2M |
| December 04, 2025 | 3.52 | 3.77 | 3.77 | 3.81 | 3.52 | 101.28M |
| December 03, 2025 | 3.7 | 3.75 | 3.75 | 3.77 | 3.67 | 111.68M |
| December 02, 2025 | 3.59 | 3.71 | 3.71 | 3.73 | 3.59 | 96.39M |
| December 01, 2025 | 3.57 | 3.58 | 3.58 | 3.61 | 3.52 | 56.94M |
| November 28, 2025 | 3.52 | 3.56 | 3.56 | 3.59 | 3.48 | 60.59M |
| November 27, 2025 | 3.55 | 3.52 | 3.52 | 3.56 | 3.51 | 48.24M |
| November 26, 2025 | 3.5 | 3.55 | 3.55 | 3.6 | 3.49 | 68.34M |
| November 25, 2025 | 3.46 | 3.5 | 3.5 | 3.54 | 3.45 | 75.78M |
| November 24, 2025 | 3.5 | 3.45 | 3.45 | 3.52 | 3.44 | 59.76M |
| November 21, 2025 | 3.54 | 3.48 | 3.48 | 3.56 | 3.42 | 102.45M |
| November 20, 2025 | 3.61 | 3.57 | 3.57 | 3.63 | 3.57 | 49.99M |