5.10
-0.05(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.15 | 5.1 | 5.1 | 5.19 | 5.1 | 8.95M |
| February 12, 2026 | 5.23 | 5.15 | 5.15 | 5.24 | 5.13 | 12.71M |
| February 11, 2026 | 5.22 | 5.21 | 5.21 | 5.25 | 5.18 | 10.46M |
| February 10, 2026 | 5.29 | 5.22 | 5.22 | 5.34 | 5.2 | 12.8M |
| February 09, 2026 | 5.19 | 5.26 | 5.26 | 5.31 | 5.18 | 17.58M |
| February 06, 2026 | 5.16 | 5.17 | 5.17 | 5.23 | 5.11 | 15.07M |
| February 05, 2026 | 5.18 | 5.19 | 5.19 | 5.25 | 5.15 | 22.43M |
| February 04, 2026 | 5.02 | 5.2 | 5.2 | 5.2 | 4.98 | 28.85M |
| February 03, 2026 | 5 | 5.03 | 5.03 | 5.07 | 5 | 13.36M |
| February 02, 2026 | 5.05 | 4.96 | 4.96 | 5.11 | 4.96 | 19.93M |
| January 30, 2026 | 5.21 | 5.08 | 5.08 | 5.27 | 5.05 | 29.51M |
| January 29, 2026 | 5.15 | 5.26 | 5.26 | 5.35 | 5.1 | 41.68M |
| January 28, 2026 | 5.1 | 5.18 | 5.18 | 5.2 | 5.1 | 18.51M |
| January 27, 2026 | 5.17 | 5.11 | 5.11 | 5.17 | 5.04 | 18.94M |
| January 26, 2026 | 5.2 | 5.18 | 5.18 | 5.22 | 5.11 | 22.69M |
| January 23, 2026 | 5.23 | 5.21 | 5.21 | 5.23 | 5.16 | 20.31M |
| January 22, 2026 | 5.23 | 5.24 | 5.24 | 5.26 | 5.16 | 24.36M |
| January 21, 2026 | 5.25 | 5.23 | 5.23 | 5.29 | 5.19 | 43.87M |
| January 20, 2026 | 5.06 | 5.36 | 5.36 | 5.56 | 5.05 | 76M |
| January 19, 2026 | 5 | 5.07 | 5.07 | 5.08 | 4.96 | 16.48M |
| January 16, 2026 | 5.11 | 5.02 | 5.02 | 5.12 | 5 | 14.1M |
| January 15, 2026 | 5.03 | 5.05 | 5.05 | 5.08 | 5.01 | 14.41M |
| January 14, 2026 | 5.07 | 5.02 | 5.02 | 5.11 | 4.97 | 23.48M |
| January 13, 2026 | 5.1 | 5.07 | 5.07 | 5.14 | 5.06 | 18.66M |
| January 12, 2026 | 5.09 | 5.1 | 5.1 | 5.1 | 5.05 | 17M |
| January 09, 2026 | 5.12 | 5.1 | 5.1 | 5.13 | 5.04 | 17.82M |
| January 08, 2026 | 5.02 | 5.09 | 5.09 | 5.14 | 5 | 21.16M |
| January 07, 2026 | 5.08 | 5.02 | 5.02 | 5.1 | 5 | 14.9M |
| January 06, 2026 | 5 | 5.07 | 5.07 | 5.08 | 4.98 | 18.36M |
| January 05, 2026 | 4.92 | 5 | 5 | 5.02 | 4.92 | 14.81M |
| December 31, 2025 | 4.94 | 4.92 | 4.92 | 4.97 | 4.87 | 15.52M |
| December 30, 2025 | 4.95 | 4.91 | 4.91 | 4.97 | 4.91 | 12.21M |
| December 29, 2025 | 5.01 | 4.97 | 4.97 | 5.03 | 4.96 | 12.22M |
| December 26, 2025 | 5.04 | 5.02 | 5.02 | 5.1 | 5.01 | 16.08M |
| December 25, 2025 | 5.08 | 5.06 | 5.06 | 5.16 | 5.04 | 16.16M |
| December 24, 2025 | 4.98 | 5.02 | 5.02 | 5.02 | 4.96 | 8.7M |
| December 23, 2025 | 5.04 | 4.99 | 4.99 | 5.06 | 4.96 | 13.17M |
| December 22, 2025 | 5.06 | 5.04 | 5.04 | 5.09 | 5.03 | 13.46M |
| December 19, 2025 | 4.94 | 5.05 | 5.05 | 5.07 | 4.94 | 16.52M |
| December 18, 2025 | 4.93 | 4.94 | 4.94 | 5.01 | 4.92 | 11.51M |
| December 17, 2025 | 5 | 4.96 | 4.96 | 5 | 4.9 | 16.94M |
| December 16, 2025 | 5.03 | 5.02 | 5.02 | 5.06 | 4.95 | 15.47M |
| December 15, 2025 | 5.06 | 5.03 | 5.03 | 5.08 | 5 | 14.41M |
| December 12, 2025 | 5.17 | 5.11 | 5.11 | 5.2 | 5.1 | 20.39M |
| December 11, 2025 | 5.38 | 5.17 | 5.17 | 5.41 | 5.16 | 39.37M |
| December 10, 2025 | 5.27 | 5.42 | 5.42 | 5.49 | 5.26 | 41.27M |
| December 09, 2025 | 5.38 | 5.28 | 5.28 | 5.39 | 5.27 | 23.1M |
| December 08, 2025 | 5.45 | 5.41 | 5.41 | 5.48 | 5.39 | 28.12M |
| December 05, 2025 | 5.33 | 5.47 | 5.47 | 5.55 | 5.26 | 46.34M |
| December 04, 2025 | 5.32 | 5.3 | 5.3 | 5.51 | 5.29 | 37.54M |
| December 03, 2025 | 5.62 | 5.46 | 5.46 | 5.79 | 5.45 | 65.74M |
| December 02, 2025 | 5.43 | 5.41 | 5.41 | 5.45 | 5.37 | 21.48M |
| December 01, 2025 | 5.41 | 5.43 | 5.43 | 5.51 | 5.36 | 38.83M |
| November 28, 2025 | 5.32 | 5.47 | 5.47 | 5.73 | 5.24 | 69.36M |
| November 27, 2025 | 5.25 | 5.31 | 5.31 | 5.37 | 5.18 | 23.99M |
| November 26, 2025 | 5.32 | 5.27 | 5.27 | 5.42 | 5.26 | 24.25M |
| November 25, 2025 | 5.33 | 5.34 | 5.34 | 5.39 | 5.22 | 29.04M |
| November 24, 2025 | 5.25 | 5.29 | 5.29 | 5.4 | 5.17 | 32.3M |
| November 21, 2025 | 5.34 | 5.21 | 5.21 | 5.48 | 5.2 | 36.19M |
| November 20, 2025 | 5.45 | 5.42 | 5.42 | 5.55 | 5.32 | 41.55M |