5.02
-0.06(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.08 | 5.02 | 5.02 | 5.1 | 5.01 | 25.42M |
| February 12, 2026 | 5.12 | 5.08 | 5.08 | 5.14 | 5.08 | 21.26M |
| February 11, 2026 | 5.11 | 5.11 | 5.11 | 5.14 | 5.09 | 20.23M |
| February 10, 2026 | 5.15 | 5.11 | 5.11 | 5.16 | 5.1 | 16.56M |
| February 09, 2026 | 5.17 | 5.14 | 5.14 | 5.18 | 5.11 | 23.17M |
| February 06, 2026 | 5.12 | 5.13 | 5.13 | 5.18 | 5.08 | 27.13M |
| February 05, 2026 | 5.18 | 5.12 | 5.12 | 5.21 | 5.1 | 30.86M |
| February 04, 2026 | 5.02 | 5.17 | 5.17 | 5.18 | 5 | 53.42M |
| February 03, 2026 | 5.02 | 5.02 | 5.02 | 5.05 | 4.97 | 25.53M |
| February 02, 2026 | 5.12 | 4.98 | 4.98 | 5.15 | 4.96 | 49.37M |
| January 30, 2026 | 5.1 | 5.15 | 5.15 | 5.17 | 5.07 | 35.73M |
| January 29, 2026 | 5.14 | 5.11 | 5.11 | 5.15 | 5.08 | 23.84M |
| January 28, 2026 | 5.09 | 5.15 | 5.15 | 5.17 | 5.04 | 33.52M |
| January 27, 2026 | 5.11 | 5.09 | 5.09 | 5.15 | 5.04 | 28.78M |
| January 26, 2026 | 5.15 | 5.12 | 5.12 | 5.15 | 5.08 | 30.16M |
| January 23, 2026 | 5.16 | 5.15 | 5.15 | 5.18 | 5.13 | 26.97M |
| January 22, 2026 | 5.14 | 5.16 | 5.16 | 5.17 | 5.11 | 25.46M |
| January 21, 2026 | 5.13 | 5.14 | 5.14 | 5.17 | 5.11 | 25.4M |
| January 20, 2026 | 5.16 | 5.15 | 5.15 | 5.17 | 5.09 | 29.94M |
| January 19, 2026 | 5.04 | 5.15 | 5.15 | 5.18 | 5.03 | 38.66M |
| January 16, 2026 | 5 | 5.03 | 5.03 | 5.07 | 4.97 | 30.19M |
| January 15, 2026 | 4.99 | 4.97 | 4.97 | 5.02 | 4.96 | 22.74M |
| January 14, 2026 | 5.05 | 4.99 | 4.99 | 5.07 | 4.97 | 43.25M |
| January 13, 2026 | 5.09 | 5.05 | 5.05 | 5.1 | 5.03 | 28.26M |
| January 12, 2026 | 5.08 | 5.09 | 5.09 | 5.09 | 5.06 | 28.74M |
| January 09, 2026 | 5.07 | 5.07 | 5.07 | 5.1 | 5.04 | 29.31M |
| January 08, 2026 | 5.1 | 5.09 | 5.09 | 5.11 | 5.06 | 28.68M |
| January 07, 2026 | 5.17 | 5.11 | 5.11 | 5.2 | 5.1 | 29.78M |
| January 06, 2026 | 5.17 | 5.17 | 5.17 | 5.2 | 5.15 | 31.31M |
| January 05, 2026 | 5.18 | 5.16 | 5.16 | 5.22 | 5.14 | 36.24M |
| December 31, 2025 | 5.24 | 5.18 | 5.18 | 5.25 | 5.14 | 29.86M |
| December 30, 2025 | 5.13 | 5.23 | 5.23 | 5.31 | 5.09 | 49.86M |
| December 29, 2025 | 5.16 | 5.13 | 5.13 | 5.19 | 5.11 | 22.81M |
| December 26, 2025 | 5.09 | 5.15 | 5.15 | 5.2 | 5.08 | 36.43M |
| December 25, 2025 | 5.04 | 5.08 | 5.08 | 5.1 | 5.01 | 24.79M |
| December 24, 2025 | 5.01 | 4.99 | 4.99 | 5.04 | 4.99 | 22.17M |
| December 23, 2025 | 5.08 | 5.01 | 5.01 | 5.08 | 4.99 | 23.02M |
| December 22, 2025 | 5.11 | 5.07 | 5.07 | 5.12 | 5.06 | 17.58M |
| December 19, 2025 | 5.06 | 5.09 | 5.09 | 5.13 | 5.05 | 23.98M |
| December 18, 2025 | 5.01 | 5.06 | 5.06 | 5.09 | 4.98 | 19.8M |
| December 17, 2025 | 5.06 | 5.02 | 5.02 | 5.08 | 4.93 | 20.77M |
| December 16, 2025 | 5.05 | 4.98 | 4.98 | 5.06 | 4.96 | 21.19M |
| December 15, 2025 | 5.03 | 5.03 | 5.03 | 5.07 | 5.01 | 17.39M |
| December 12, 2025 | 5.07 | 5.03 | 5.03 | 5.13 | 5.01 | 28.18M |
| December 11, 2025 | 5.11 | 5.06 | 5.06 | 5.12 | 5.05 | 22.33M |
| December 10, 2025 | 5.07 | 5.08 | 5.08 | 5.11 | 5.05 | 20.39M |
| December 09, 2025 | 5.17 | 5.07 | 5.07 | 5.18 | 5.06 | 22.55M |
| December 08, 2025 | 5.2 | 5.18 | 5.18 | 5.29 | 5.17 | 29.91M |
| December 05, 2025 | 5.1 | 5.2 | 5.2 | 5.2 | 5.08 | 35.79M |
| December 04, 2025 | 4.89 | 5.13 | 5.13 | 5.15 | 4.89 | 22.23M |
| December 03, 2025 | 5.1 | 5.12 | 5.12 | 5.14 | 5.08 | 29.1M |
| December 02, 2025 | 4.98 | 5.11 | 5.11 | 5.16 | 4.96 | 33.51M |
| December 01, 2025 | 4.93 | 4.99 | 4.99 | 5.02 | 4.92 | 24.29M |
| November 28, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.86 | 16.31M |
| November 27, 2025 | 4.88 | 4.87 | 4.87 | 4.91 | 4.87 | 15.51M |
| November 26, 2025 | 4.92 | 4.88 | 4.88 | 4.96 | 4.87 | 21.22M |
| November 25, 2025 | 4.95 | 4.92 | 4.92 | 4.96 | 4.91 | 21.8M |
| November 24, 2025 | 4.97 | 4.95 | 4.95 | 5.01 | 4.91 | 27.56M |
| November 21, 2025 | 4.99 | 4.86 | 4.86 | 5 | 4.86 | 37.77M |
| November 20, 2025 | 5.03 | 5.02 | 5.02 | 5.11 | 4.99 | 33.39M |