5.13
-0.03(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.16 | 5.13 | 5.13 | 5.21 | 5.13 | 4.43M |
| February 12, 2026 | 5.23 | 5.16 | 5.16 | 5.25 | 5.16 | 6.48M |
| February 11, 2026 | 5.23 | 5.24 | 5.24 | 5.28 | 5.21 | 4.95M |
| February 10, 2026 | 5.22 | 5.26 | 5.26 | 5.28 | 5.2 | 5.89M |
| February 09, 2026 | 5.23 | 5.22 | 5.22 | 5.28 | 5.2 | 7.27M |
| February 06, 2026 | 5.2 | 5.22 | 5.22 | 5.25 | 5.18 | 6.6M |
| February 05, 2026 | 5.18 | 5.24 | 5.24 | 5.28 | 5.14 | 10.34M |
| February 04, 2026 | 5.14 | 5.18 | 5.18 | 5.24 | 5.07 | 15.81M |
| February 03, 2026 | 5.15 | 5.15 | 5.15 | 5.19 | 5.15 | 18.82M |
| February 02, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.89M |
| January 30, 2026 | 5.81 | 5.7 | 5.7 | 5.84 | 5.65 | 11.67M |
| January 29, 2026 | 5.77 | 5.84 | 5.84 | 5.87 | 5.69 | 9.28M |
| January 28, 2026 | 5.83 | 5.79 | 5.79 | 5.88 | 5.76 | 6.42M |
| January 27, 2026 | 5.9 | 5.84 | 5.84 | 5.9 | 5.76 | 7.57M |
| January 26, 2026 | 5.95 | 5.92 | 5.92 | 5.95 | 5.84 | 9.74M |
| January 23, 2026 | 6 | 5.98 | 5.98 | 6.03 | 5.93 | 8.46M |
| January 22, 2026 | 5.82 | 6 | 6 | 6 | 5.78 | 13.25M |
| January 21, 2026 | 5.79 | 5.83 | 5.83 | 5.84 | 5.77 | 7.07M |
| January 20, 2026 | 5.8 | 5.84 | 5.84 | 5.94 | 5.77 | 11.54M |
| January 19, 2026 | 5.64 | 5.84 | 5.84 | 5.95 | 5.63 | 15.35M |
| January 16, 2026 | 5.6 | 5.67 | 5.67 | 5.68 | 5.55 | 9.07M |
| January 15, 2026 | 5.47 | 5.59 | 5.59 | 5.59 | 5.45 | 9.06M |
| January 14, 2026 | 5.48 | 5.47 | 5.47 | 5.56 | 5.45 | 10.52M |
| January 13, 2026 | 5.52 | 5.51 | 5.51 | 5.58 | 5.49 | 9.56M |
| January 12, 2026 | 5.59 | 5.54 | 5.54 | 5.59 | 5.52 | 11.18M |
| January 09, 2026 | 5.67 | 5.62 | 5.62 | 5.68 | 5.58 | 8.35M |
| January 08, 2026 | 5.51 | 5.65 | 5.65 | 5.69 | 5.5 | 9.54M |
| January 07, 2026 | 5.61 | 5.54 | 5.54 | 5.64 | 5.51 | 9.04M |
| January 06, 2026 | 5.44 | 5.64 | 5.64 | 5.71 | 5.41 | 15.3M |
| January 05, 2026 | 5.36 | 5.44 | 5.44 | 5.44 | 5.34 | 9.5M |
| December 31, 2025 | 5.3 | 5.37 | 5.37 | 5.38 | 5.28 | 6.26M |
| December 30, 2025 | 5.29 | 5.32 | 5.32 | 5.33 | 5.25 | 7.76M |
| December 29, 2025 | 5.36 | 5.32 | 5.32 | 5.36 | 5.25 | 8.95M |
| December 26, 2025 | 5.43 | 5.4 | 5.4 | 5.45 | 5.37 | 8.68M |
| December 25, 2025 | 5.43 | 5.44 | 5.44 | 5.49 | 5.42 | 6.73M |
| December 24, 2025 | 5.36 | 5.42 | 5.42 | 5.42 | 5.35 | 4.48M |
| December 23, 2025 | 5.43 | 5.38 | 5.38 | 5.47 | 5.36 | 6.51M |
| December 22, 2025 | 5.39 | 5.44 | 5.44 | 5.47 | 5.35 | 7.41M |
| December 19, 2025 | 5.33 | 5.39 | 5.39 | 5.4 | 5.31 | 5.97M |
| December 18, 2025 | 5.28 | 5.33 | 5.33 | 5.42 | 5.27 | 8.36M |
| December 17, 2025 | 5.28 | 5.33 | 5.33 | 5.33 | 5.22 | 7.44M |
| December 16, 2025 | 5.41 | 5.31 | 5.31 | 5.44 | 5.24 | 11.16M |
| December 15, 2025 | 5.51 | 5.42 | 5.42 | 5.51 | 5.4 | 7.51M |
| December 12, 2025 | 5.57 | 5.54 | 5.54 | 5.59 | 5.53 | 4.71M |
| December 11, 2025 | 5.72 | 5.52 | 5.52 | 5.72 | 5.51 | 9.21M |
| December 10, 2025 | 5.67 | 5.73 | 5.73 | 5.8 | 5.63 | 7.45M |
| December 09, 2025 | 5.72 | 5.74 | 5.74 | 5.89 | 5.72 | 10.73M |
| December 08, 2025 | 5.69 | 5.65 | 5.65 | 5.74 | 5.64 | 7.18M |
| December 05, 2025 | 5.62 | 5.68 | 5.68 | 5.69 | 5.53 | 8.09M |
| December 04, 2025 | 5.87 | 5.62 | 5.62 | 5.87 | 5.62 | 8.36M |
| December 03, 2025 | 5.89 | 5.7 | 5.7 | 5.9 | 5.68 | 14.06M |
| December 02, 2025 | 5.93 | 5.9 | 5.9 | 5.96 | 5.87 | 6.39M |
| December 01, 2025 | 6.01 | 5.94 | 5.94 | 6.07 | 5.92 | 8.73M |
| November 28, 2025 | 5.87 | 6 | 6 | 6.04 | 5.82 | 11.5M |
| November 27, 2025 | 5.86 | 5.9 | 5.9 | 5.95 | 5.77 | 13.73M |
| November 26, 2025 | 6.04 | 5.92 | 5.92 | 6.15 | 5.91 | 18.96M |
| November 25, 2025 | 6.08 | 6.09 | 6.09 | 6.18 | 5.93 | 30.38M |
| November 24, 2025 | 5.74 | 5.96 | 5.96 | 5.96 | 5.71 | 20.08M |
| November 21, 2025 | 5.66 | 5.68 | 5.68 | 5.93 | 5.63 | 18.2M |
| November 20, 2025 | 5.8 | 5.74 | 5.74 | 5.82 | 5.66 | 16.73M |