5.00
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5 | 5 | 5 | 5.08 | 5 | 14.08M |
| February 12, 2026 | 5.11 | 4.99 | 4.99 | 5.13 | 4.98 | 20.7M |
| February 11, 2026 | 5.2 | 5.11 | 5.11 | 5.22 | 5.11 | 15.73M |
| February 10, 2026 | 5.22 | 5.2 | 5.2 | 5.24 | 5.11 | 20.29M |
| February 09, 2026 | 5.12 | 5.22 | 5.22 | 5.25 | 5.1 | 29.19M |
| February 06, 2026 | 5.19 | 5.07 | 5.07 | 5.21 | 5.05 | 38.38M |
| February 05, 2026 | 5.18 | 5.27 | 5.27 | 5.5 | 5.15 | 57.95M |
| February 04, 2026 | 5.12 | 5.16 | 5.16 | 5.19 | 5.06 | 16.31M |
| February 03, 2026 | 5.03 | 5.1 | 5.1 | 5.1 | 5 | 16.71M |
| February 02, 2026 | 5.03 | 4.98 | 4.98 | 5.1 | 4.97 | 17M |
| January 30, 2026 | 4.87 | 5.03 | 5.03 | 5.06 | 4.8 | 29.03M |
| January 29, 2026 | 5.09 | 5.06 | 5.06 | 5.16 | 5.04 | 22.72M |
| January 28, 2026 | 5.25 | 5.12 | 5.12 | 5.26 | 5.09 | 22.58M |
| January 27, 2026 | 5.23 | 5.27 | 5.27 | 5.29 | 5.09 | 22.46M |
| January 26, 2026 | 5.37 | 5.24 | 5.24 | 5.4 | 5.17 | 29.98M |
| January 23, 2026 | 5.29 | 5.41 | 5.41 | 5.43 | 5.26 | 32.02M |
| January 22, 2026 | 5.2 | 5.3 | 5.3 | 5.3 | 5.16 | 23.79M |
| January 21, 2026 | 5.12 | 5.2 | 5.2 | 5.23 | 5.05 | 21.79M |
| January 20, 2026 | 5.25 | 5.16 | 5.16 | 5.27 | 5.12 | 22.56M |
| January 19, 2026 | 5.08 | 5.25 | 5.25 | 5.27 | 4.99 | 33.51M |
| January 16, 2026 | 5.25 | 5.18 | 5.18 | 5.27 | 5.13 | 30.75M |
| January 15, 2026 | 5.39 | 5.23 | 5.23 | 5.44 | 5.17 | 44.77M |
| January 14, 2026 | 5.53 | 5.45 | 5.45 | 5.58 | 5.35 | 50.04M |
| January 13, 2026 | 5.66 | 5.52 | 5.52 | 5.76 | 5.51 | 54.76M |
| January 12, 2026 | 5.68 | 5.65 | 5.65 | 5.7 | 5.58 | 46.6M |
| January 09, 2026 | 5.73 | 5.66 | 5.66 | 5.73 | 5.63 | 45.77M |
| January 08, 2026 | 5.78 | 5.73 | 5.73 | 5.82 | 5.66 | 55.42M |
| January 07, 2026 | 5.67 | 5.91 | 5.91 | 5.99 | 5.58 | 81.48M |
| January 06, 2026 | 5.65 | 5.66 | 5.66 | 5.71 | 5.58 | 39.84M |
| January 05, 2026 | 5.65 | 5.6 | 5.6 | 5.71 | 5.51 | 40.84M |
| December 31, 2025 | 5.9 | 5.65 | 5.65 | 5.95 | 5.61 | 54.7M |
| December 30, 2025 | 6.14 | 5.94 | 5.94 | 6.32 | 5.91 | 68.87M |
| December 29, 2025 | 6.36 | 6.08 | 6.08 | 6.39 | 6.06 | 72.5M |
| December 26, 2025 | 6.27 | 6.39 | 6.39 | 6.5 | 6.22 | 100.01M |
| December 25, 2025 | 6.7 | 6.31 | 6.31 | 6.86 | 6.24 | 127.79M |
| December 24, 2025 | 5.9 | 6.5 | 6.5 | 6.5 | 5.87 | 88.59M |
| December 23, 2025 | 6.15 | 5.91 | 5.91 | 6.18 | 5.81 | 72.42M |
| December 22, 2025 | 6.26 | 6.04 | 6.04 | 6.44 | 5.99 | 106.42M |
| December 19, 2025 | 5.65 | 6.25 | 6.25 | 6.25 | 5.65 | 98.09M |
| December 18, 2025 | 5.52 | 5.68 | 5.68 | 5.95 | 5.5 | 78.58M |
| December 17, 2025 | 5.93 | 5.57 | 5.57 | 5.95 | 5.44 | 78.99M |
| December 16, 2025 | 6.37 | 5.85 | 5.85 | 6.37 | 5.85 | 91.26M |
| December 15, 2025 | 6.18 | 6.5 | 6.5 | 6.72 | 6.18 | 90.88M |
| December 12, 2025 | 6.34 | 6.11 | 6.11 | 6.71 | 6.1 | 94.73M |
| December 11, 2025 | 6.99 | 6.56 | 6.56 | 7.09 | 6.56 | 106.96M |
| December 10, 2025 | 7.5 | 7.29 | 7.29 | 7.84 | 7.22 | 125.09M |
| December 09, 2025 | 7.19 | 7.78 | 7.78 | 7.84 | 6.75 | 184.39M |
| December 08, 2025 | 7.67 | 7.48 | 7.48 | 8.13 | 7.37 | 224.79M |
| December 05, 2025 | 6.8 | 7.57 | 7.57 | 7.57 | 6.75 | 96.61M |
| December 04, 2025 | 5.94 | 6.88 | 6.88 | 7 | 5.94 | 165.91M |
| December 03, 2025 | 6.31 | 6.59 | 6.59 | 7.1 | 6.2 | 159.21M |
| December 02, 2025 | 6.1 | 6.62 | 6.62 | 6.8 | 6.06 | 153.72M |
| December 01, 2025 | 6.2 | 6.27 | 6.27 | 6.55 | 6.2 | 119.06M |
| November 28, 2025 | 5.94 | 6.19 | 6.19 | 6.33 | 5.9 | 128.49M |
| November 27, 2025 | 6.1 | 5.98 | 5.98 | 6.2 | 5.86 | 121.69M |
| November 26, 2025 | 5.75 | 6.19 | 6.19 | 6.4 | 5.67 | 167.32M |
| November 25, 2025 | 5.75 | 5.85 | 5.85 | 6.23 | 5.54 | 160.5M |
| November 24, 2025 | 6.04 | 6.04 | 6.04 | 6.29 | 6.04 | 110.02M |
| November 21, 2025 | 6.71 | 6.71 | 6.71 | 6.78 | 6.71 | 45.81M |
| November 20, 2025 | 6.8 | 7.45 | 7.45 | 7.79 | 6.61 | 232.08M |