5.20
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.2 | 5.2 | 5.2 | 5.26 | 5.18 | 23.07M |
| February 12, 2026 | 5.37 | 5.2 | 5.2 | 5.37 | 5.2 | 59.23M |
| February 11, 2026 | 5.53 | 5.38 | 5.38 | 5.54 | 5.36 | 63.77M |
| February 10, 2026 | 5.44 | 5.57 | 5.57 | 5.61 | 5.4 | 82.47M |
| February 09, 2026 | 5.34 | 5.43 | 5.43 | 5.48 | 5.33 | 55.23M |
| February 06, 2026 | 5.46 | 5.3 | 5.3 | 5.48 | 5.27 | 63.88M |
| February 05, 2026 | 5.48 | 5.53 | 5.53 | 5.59 | 5.45 | 64.32M |
| February 04, 2026 | 5.46 | 5.47 | 5.47 | 5.5 | 5.41 | 46.33M |
| February 03, 2026 | 5.38 | 5.48 | 5.48 | 5.51 | 5.32 | 69.7M |
| February 02, 2026 | 5.34 | 5.4 | 5.4 | 5.53 | 5.25 | 81.07M |
| January 30, 2026 | 5.29 | 5.33 | 5.33 | 5.44 | 5.28 | 67.34M |
| January 29, 2026 | 5.2 | 5.26 | 5.26 | 5.32 | 5.15 | 39.4M |
| January 28, 2026 | 5.29 | 5.24 | 5.24 | 5.33 | 5.22 | 29.83M |
| January 27, 2026 | 5.22 | 5.3 | 5.3 | 5.3 | 5.1 | 45.9M |
| January 26, 2026 | 5.27 | 5.18 | 5.18 | 5.28 | 5.16 | 42.33M |
| January 23, 2026 | 5.28 | 5.29 | 5.29 | 5.31 | 5.26 | 32.49M |
| January 22, 2026 | 5.32 | 5.3 | 5.3 | 5.34 | 5.25 | 40.32M |
| January 21, 2026 | 5.29 | 5.35 | 5.35 | 5.41 | 5.27 | 60.43M |
| January 20, 2026 | 5.23 | 5.24 | 5.24 | 5.3 | 5.23 | 34.23M |
| January 19, 2026 | 5.2 | 5.28 | 5.28 | 5.31 | 5.18 | 34.67M |
| January 16, 2026 | 5.35 | 5.21 | 5.21 | 5.36 | 5.21 | 59.47M |
| January 15, 2026 | 5.37 | 5.41 | 5.41 | 5.5 | 5.33 | 99.39M |
| January 14, 2026 | 5.17 | 5.36 | 5.36 | 5.39 | 5.16 | 89.67M |
| January 13, 2026 | 5.29 | 5.18 | 5.18 | 5.33 | 5.16 | 49.17M |
| January 12, 2026 | 5.29 | 5.31 | 5.31 | 5.31 | 5.22 | 54.09M |
| January 09, 2026 | 5.17 | 5.25 | 5.25 | 5.27 | 5.16 | 52.62M |
| January 08, 2026 | 5.18 | 5.19 | 5.19 | 5.21 | 5.13 | 28.82M |
| January 07, 2026 | 5.14 | 5.2 | 5.2 | 5.23 | 5.13 | 38.36M |
| January 06, 2026 | 5.12 | 5.16 | 5.16 | 5.18 | 5.11 | 35.47M |
| January 05, 2026 | 5.15 | 5.13 | 5.13 | 5.15 | 5.06 | 30.73M |
| December 31, 2025 | 5.13 | 5.15 | 5.15 | 5.17 | 5.1 | 23.79M |
| December 30, 2025 | 5.14 | 5.12 | 5.12 | 5.16 | 5.08 | 27.31M |
| December 29, 2025 | 5.2 | 5.16 | 5.16 | 5.21 | 5.14 | 30.59M |
| December 26, 2025 | 5.21 | 5.22 | 5.22 | 5.24 | 5.17 | 36.05M |
| December 25, 2025 | 5.2 | 5.21 | 5.21 | 5.23 | 5.18 | 28.3M |
| December 24, 2025 | 5.19 | 5.22 | 5.22 | 5.24 | 5.16 | 29.02M |
| December 23, 2025 | 5.31 | 5.21 | 5.21 | 5.32 | 5.19 | 51.12M |
| December 22, 2025 | 5.44 | 5.34 | 5.34 | 5.44 | 5.32 | 47.8M |
| December 19, 2025 | 5.37 | 5.45 | 5.45 | 5.46 | 5.26 | 66.92M |
| December 18, 2025 | 5.25 | 5.36 | 5.36 | 5.44 | 5.22 | 63.64M |
| December 17, 2025 | 5.19 | 5.29 | 5.29 | 5.36 | 5.19 | 55.37M |
| December 16, 2025 | 5.23 | 5.21 | 5.21 | 5.35 | 5.18 | 38.21M |
| December 15, 2025 | 5.29 | 5.26 | 5.26 | 5.44 | 5.23 | 42.69M |
| December 12, 2025 | 5.19 | 5.29 | 5.29 | 5.32 | 5.14 | 58.57M |
| December 11, 2025 | 5.38 | 5.21 | 5.21 | 5.39 | 5.19 | 61.08M |
| December 10, 2025 | 5.38 | 5.41 | 5.41 | 5.45 | 5.33 | 48.73M |
| December 09, 2025 | 5.5 | 5.39 | 5.39 | 5.58 | 5.35 | 68.77M |
| December 08, 2025 | 5.5 | 5.53 | 5.53 | 5.59 | 5.46 | 58.21M |
| December 05, 2025 | 5.59 | 5.49 | 5.49 | 5.66 | 5.42 | 85.51M |
| December 04, 2025 | 5.84 | 5.65 | 5.65 | 5.84 | 5.61 | 67.82M |
| December 03, 2025 | 5.79 | 5.84 | 5.84 | 5.94 | 5.68 | 86.45M |
| December 02, 2025 | 5.94 | 5.84 | 5.84 | 5.98 | 5.82 | 100.37M |
| December 01, 2025 | 6 | 6.05 | 6.05 | 6.18 | 5.92 | 149.67M |
| November 28, 2025 | 5.84 | 5.91 | 5.91 | 5.99 | 5.82 | 113.84M |
| November 27, 2025 | 5.86 | 5.83 | 5.83 | 6 | 5.75 | 151.22M |
| November 26, 2025 | 5.87 | 5.8 | 5.8 | 5.97 | 5.67 | 156.41M |
| November 25, 2025 | 5.61 | 5.89 | 5.89 | 6.06 | 5.47 | 234.87M |
| November 24, 2025 | 5.34 | 5.51 | 5.51 | 5.56 | 5.34 | 84.46M |
| November 21, 2025 | 5.4 | 5.27 | 5.27 | 5.54 | 5.26 | 61.74M |
| November 20, 2025 | 5.66 | 5.5 | 5.5 | 5.69 | 5.48 | 76.05M |