5.13
-0.07(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.18 | 5.13 | 5.13 | 5.2 | 5.12 | 12.83M |
| February 12, 2026 | 5.25 | 5.2 | 5.2 | 5.26 | 5.18 | 8.63M |
| February 11, 2026 | 5.26 | 5.25 | 5.25 | 5.27 | 5.24 | 7.76M |
| February 10, 2026 | 5.26 | 5.25 | 5.25 | 5.32 | 5.23 | 11.48M |
| February 09, 2026 | 5.29 | 5.26 | 5.26 | 5.3 | 5.25 | 10.53M |
| February 06, 2026 | 5.25 | 5.26 | 5.26 | 5.34 | 5.25 | 15.23M |
| February 05, 2026 | 5.24 | 5.25 | 5.25 | 5.28 | 5.22 | 8.36M |
| February 04, 2026 | 5.19 | 5.26 | 5.26 | 5.27 | 5.17 | 12.47M |
| February 03, 2026 | 5.19 | 5.2 | 5.2 | 5.21 | 5.14 | 13.07M |
| February 02, 2026 | 5.27 | 5.15 | 5.15 | 5.3 | 5.15 | 18.28M |
| January 30, 2026 | 5.32 | 5.3 | 5.3 | 5.36 | 5.25 | 17.55M |
| January 29, 2026 | 5.37 | 5.32 | 5.32 | 5.39 | 5.29 | 20.69M |
| January 28, 2026 | 5.55 | 5.4 | 5.4 | 5.55 | 5.39 | 20.09M |
| January 27, 2026 | 5.57 | 5.52 | 5.52 | 5.59 | 5.34 | 30.49M |
| January 26, 2026 | 5.44 | 5.54 | 5.54 | 5.59 | 5.42 | 39.95M |
| January 23, 2026 | 5.36 | 5.38 | 5.38 | 5.38 | 5.33 | 14.61M |
| January 22, 2026 | 5.32 | 5.33 | 5.33 | 5.33 | 5.29 | 11.26M |
| January 21, 2026 | 5.3 | 5.31 | 5.31 | 5.36 | 5.26 | 12.8M |
| January 20, 2026 | 5.28 | 5.3 | 5.3 | 5.32 | 5.27 | 10.74M |
| January 19, 2026 | 5.25 | 5.29 | 5.29 | 5.3 | 5.22 | 10.02M |
| January 16, 2026 | 5.37 | 5.26 | 5.26 | 5.37 | 5.23 | 13.52M |
| January 15, 2026 | 5.36 | 5.34 | 5.34 | 5.38 | 5.32 | 12.48M |
| January 14, 2026 | 5.41 | 5.36 | 5.36 | 5.47 | 5.32 | 19.12M |
| January 13, 2026 | 5.41 | 5.42 | 5.42 | 5.49 | 5.39 | 19.49M |
| January 12, 2026 | 5.38 | 5.4 | 5.4 | 5.42 | 5.35 | 15.52M |
| January 09, 2026 | 5.34 | 5.37 | 5.37 | 5.38 | 5.31 | 14.5M |
| January 08, 2026 | 5.32 | 5.35 | 5.35 | 5.36 | 5.3 | 10.82M |
| January 07, 2026 | 5.31 | 5.31 | 5.31 | 5.34 | 5.3 | 11.08M |
| January 06, 2026 | 5.32 | 5.32 | 5.32 | 5.35 | 5.3 | 10.23M |
| January 05, 2026 | 5.22 | 5.3 | 5.3 | 5.31 | 5.22 | 10.4M |
| December 31, 2025 | 5.25 | 5.22 | 5.22 | 5.27 | 5.2 | 8.88M |
| December 30, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.2 | 7.35M |
| December 29, 2025 | 5.32 | 5.25 | 5.25 | 5.34 | 5.25 | 9.73M |
| December 26, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.3 | 7.94M |
| December 25, 2025 | 5.32 | 5.35 | 5.35 | 5.36 | 5.28 | 7.3M |
| December 24, 2025 | 5.32 | 5.32 | 5.32 | 5.34 | 5.28 | 8.43M |
| December 23, 2025 | 5.33 | 5.32 | 5.32 | 5.4 | 5.31 | 8.49M |
| December 22, 2025 | 5.38 | 5.33 | 5.33 | 5.39 | 5.33 | 8.74M |
| December 19, 2025 | 5.32 | 5.37 | 5.37 | 5.39 | 5.27 | 10.93M |
| December 18, 2025 | 5.24 | 5.32 | 5.32 | 5.32 | 5.23 | 11.21M |
| December 17, 2025 | 5.18 | 5.27 | 5.27 | 5.28 | 5.17 | 11.18M |
| December 16, 2025 | 5.29 | 5.2 | 5.2 | 5.3 | 5.18 | 11.68M |
| December 15, 2025 | 5.32 | 5.27 | 5.27 | 5.37 | 5.26 | 16.01M |
| December 12, 2025 | 5.39 | 5.34 | 5.34 | 5.4 | 5.29 | 12.75M |
| December 11, 2025 | 5.46 | 5.38 | 5.38 | 5.47 | 5.37 | 12.22M |
| December 10, 2025 | 5.44 | 5.45 | 5.45 | 5.45 | 5.37 | 14.62M |
| December 09, 2025 | 5.56 | 5.44 | 5.44 | 5.59 | 5.43 | 16.38M |
| December 08, 2025 | 5.66 | 5.57 | 5.57 | 5.72 | 5.56 | 14.54M |
| December 05, 2025 | 5.77 | 5.66 | 5.66 | 5.77 | 5.57 | 14.33M |
| December 04, 2025 | 5.65 | 5.7 | 5.7 | 5.77 | 5.65 | 13.31M |
| December 03, 2025 | 5.65 | 5.77 | 5.77 | 5.82 | 5.65 | 18.33M |
| December 02, 2025 | 5.74 | 5.71 | 5.71 | 5.78 | 5.66 | 11.33M |
| December 01, 2025 | 5.57 | 5.72 | 5.72 | 5.77 | 5.56 | 17.36M |
| November 28, 2025 | 5.65 | 5.59 | 5.59 | 5.65 | 5.56 | 10.59M |
| November 27, 2025 | 5.62 | 5.66 | 5.66 | 5.68 | 5.52 | 16.85M |
| November 26, 2025 | 5.56 | 5.61 | 5.61 | 5.74 | 5.54 | 18.97M |
| November 25, 2025 | 5.47 | 5.57 | 5.57 | 5.62 | 5.42 | 16.32M |
| November 24, 2025 | 5.41 | 5.43 | 5.43 | 5.48 | 5.4 | 12.38M |
| November 21, 2025 | 5.6 | 5.38 | 5.38 | 5.64 | 5.35 | 20.38M |
| November 20, 2025 | 5.63 | 5.6 | 5.6 | 5.67 | 5.57 | 10.06M |