5.45
-0.19(-3.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.58 | 5.45 | 5.45 | 5.59 | 5.43 | 119.86M |
| February 12, 2026 | 5.6 | 5.64 | 5.64 | 5.66 | 5.51 | 114.72M |
| February 11, 2026 | 5.65 | 5.59 | 5.59 | 5.79 | 5.58 | 150.28M |
| February 10, 2026 | 5.72 | 5.58 | 5.58 | 5.75 | 5.56 | 137.84M |
| February 09, 2026 | 5.64 | 5.72 | 5.72 | 5.93 | 5.64 | 232.82M |
| February 06, 2026 | 5.36 | 5.56 | 5.56 | 5.63 | 5.32 | 156.26M |
| February 05, 2026 | 5.69 | 5.43 | 5.43 | 5.69 | 5.42 | 175.87M |
| February 04, 2026 | 5.59 | 5.73 | 5.73 | 5.75 | 5.56 | 211.28M |
| February 03, 2026 | 5.52 | 5.64 | 5.64 | 5.68 | 5.51 | 191.83M |
| February 02, 2026 | 5.33 | 5.42 | 5.42 | 5.61 | 5.32 | 182.94M |
| January 30, 2026 | 5.5 | 5.37 | 5.37 | 5.54 | 5.21 | 189.19M |
| January 29, 2026 | 5.58 | 5.54 | 5.54 | 5.71 | 5.46 | 168.73M |
| January 28, 2026 | 5.68 | 5.62 | 5.62 | 5.69 | 5.58 | 158.55M |
| January 27, 2026 | 5.48 | 5.73 | 5.73 | 5.82 | 5.38 | 309.32M |
| January 26, 2026 | 5.86 | 5.6 | 5.6 | 5.98 | 5.53 | 437.02M |
| January 23, 2026 | 5.21 | 5.69 | 5.69 | 5.69 | 5.2 | 209.11M |
| January 22, 2026 | 5.1 | 5.17 | 5.17 | 5.18 | 5.06 | 130.8M |
| January 21, 2026 | 5.03 | 5.11 | 5.11 | 5.19 | 4.98 | 141.24M |
| January 20, 2026 | 5.08 | 5.07 | 5.07 | 5.15 | 4.98 | 130.89M |
| January 19, 2026 | 4.98 | 5.08 | 5.08 | 5.14 | 4.95 | 159.27M |
| January 16, 2026 | 5.24 | 5.04 | 5.04 | 5.4 | 5 | 262.37M |
| January 15, 2026 | 5.2 | 5.09 | 5.09 | 5.29 | 5.03 | 361.73M |
| January 14, 2026 | 4.67 | 5.06 | 5.06 | 5.06 | 4.67 | 402.59M |
| January 13, 2026 | 4.63 | 4.6 | 4.6 | 4.64 | 4.56 | 69.19M |
| January 12, 2026 | 4.54 | 4.63 | 4.63 | 4.64 | 4.52 | 86.07M |
| January 09, 2026 | 4.51 | 4.54 | 4.54 | 4.55 | 4.5 | 51.83M |
| January 08, 2026 | 4.51 | 4.51 | 4.51 | 4.54 | 4.48 | 43.74M |
| January 07, 2026 | 4.56 | 4.56 | 4.5 | 4.59 | 4.53 | 42.68M |
| January 06, 2026 | 4.5 | 4.56 | 4.56 | 4.57 | 4.49 | 52.56M |
| January 05, 2026 | 4.46 | 4.49 | 4.49 | 4.5 | 4.45 | 44.78M |
| December 31, 2025 | 4.45 | 4.44 | 4.44 | 4.46 | 4.43 | 30.28M |
| December 30, 2025 | 4.5 | 4.45 | 4.45 | 4.51 | 4.43 | 51.14M |
| December 29, 2025 | 4.58 | 4.51 | 4.51 | 4.6 | 4.5 | 44.88M |
| December 26, 2025 | 4.5 | 4.54 | 4.54 | 4.57 | 4.49 | 56.96M |
| December 25, 2025 | 4.49 | 4.5 | 4.5 | 4.51 | 4.46 | 31.51M |
| December 24, 2025 | 4.47 | 4.49 | 4.49 | 4.5 | 4.45 | 32.14M |
| December 23, 2025 | 4.48 | 4.48 | 4.48 | 4.52 | 4.46 | 36.13M |
| December 22, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.46 | 40.11M |
| December 19, 2025 | 4.46 | 4.48 | 4.48 | 4.5 | 4.45 | 35.9M |
| December 18, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.42 | 30.31M |
| December 17, 2025 | 4.44 | 4.46 | 4.46 | 4.47 | 4.4 | 34.66M |
| December 16, 2025 | 4.47 | 4.44 | 4.44 | 4.47 | 4.41 | 34.83M |
| December 15, 2025 | 4.43 | 4.48 | 4.48 | 4.5 | 4.43 | 41.47M |
| December 12, 2025 | 4.4 | 4.43 | 4.43 | 4.46 | 4.4 | 50.46M |
| December 11, 2025 | 4.46 | 4.39 | 4.39 | 4.46 | 4.38 | 40.42M |
| December 10, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.42 | 35.31M |
| December 09, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.45 | 32.69M |
| December 08, 2025 | 4.52 | 4.5 | 4.5 | 4.54 | 4.5 | 31.81M |
| December 05, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.46 | 31.13M |
| December 04, 2025 | 4.45 | 4.48 | 4.48 | 4.5 | 4.45 | 32.47M |
| December 03, 2025 | 4.49 | 4.49 | 4.49 | 4.52 | 4.48 | 36.3M |
| December 02, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.46 | 26.65M |
| December 01, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.48 | 31.25M |
| November 28, 2025 | 4.45 | 4.5 | 4.5 | 4.5 | 4.43 | 34.31M |
| November 27, 2025 | 4.46 | 4.45 | 4.45 | 4.48 | 4.44 | 30.86M |
| November 26, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.45 | 33.22M |
| November 25, 2025 | 4.48 | 4.47 | 4.47 | 4.49 | 4.45 | 45.69M |
| November 24, 2025 | 4.51 | 4.46 | 4.46 | 4.52 | 4.43 | 56.62M |
| November 21, 2025 | 4.62 | 4.47 | 4.47 | 4.62 | 4.47 | 95.34M |
| November 20, 2025 | 4.71 | 4.65 | 4.65 | 4.72 | 4.64 | 48.11M |