5.18
-0.07(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.23 | 5.18 | 5.18 | 5.27 | 5.17 | 8.2M |
| February 12, 2026 | 5.33 | 5.25 | 5.25 | 5.33 | 5.25 | 7.98M |
| February 11, 2026 | 5.32 | 5.32 | 5.32 | 5.35 | 5.26 | 8.13M |
| February 10, 2026 | 5.4 | 5.32 | 5.32 | 5.4 | 5.31 | 6.82M |
| February 09, 2026 | 5.34 | 5.39 | 5.39 | 5.4 | 5.32 | 11.74M |
| February 06, 2026 | 5.36 | 5.34 | 5.34 | 5.37 | 5.26 | 12.95M |
| February 05, 2026 | 5.48 | 5.38 | 5.38 | 5.51 | 5.36 | 16.56M |
| February 04, 2026 | 5.28 | 5.44 | 5.44 | 5.66 | 5.28 | 25.92M |
| February 03, 2026 | 5.31 | 5.28 | 5.28 | 5.33 | 5.25 | 8.19M |
| February 02, 2026 | 5.34 | 5.26 | 5.26 | 5.37 | 5.26 | 8.92M |
| January 30, 2026 | 5.31 | 5.33 | 5.33 | 5.38 | 5.28 | 9.13M |
| January 29, 2026 | 5.37 | 5.33 | 5.33 | 5.38 | 5.28 | 9.24M |
| January 28, 2026 | 5.27 | 5.38 | 5.38 | 5.41 | 5.26 | 9.89M |
| January 27, 2026 | 5.32 | 5.28 | 5.28 | 5.34 | 5.21 | 7.65M |
| January 26, 2026 | 5.29 | 5.33 | 5.33 | 5.34 | 5.24 | 9.47M |
| January 23, 2026 | 5.31 | 5.3 | 5.3 | 5.32 | 5.25 | 9.01M |
| January 22, 2026 | 5.25 | 5.31 | 5.31 | 5.33 | 5.22 | 9.47M |
| January 21, 2026 | 5.26 | 5.25 | 5.25 | 5.28 | 5.21 | 8.45M |
| January 20, 2026 | 5.18 | 5.29 | 5.29 | 5.3 | 5.16 | 19.31M |
| January 19, 2026 | 5.14 | 5.16 | 5.16 | 5.16 | 5.09 | 11.49M |
| January 16, 2026 | 5.1 | 5.13 | 5.13 | 5.16 | 5.06 | 15.48M |
| January 15, 2026 | 5.05 | 5.08 | 5.08 | 5.09 | 5.02 | 10.64M |
| January 14, 2026 | 5.03 | 5.05 | 5.05 | 5.09 | 4.99 | 10.67M |
| January 13, 2026 | 5.05 | 5.03 | 5.03 | 5.09 | 5.03 | 10.47M |
| January 12, 2026 | 5.04 | 5.07 | 5.07 | 5.07 | 5.01 | 9.84M |
| January 09, 2026 | 4.97 | 5.01 | 5.01 | 5.01 | 4.96 | 7.68M |
| January 08, 2026 | 5.02 | 4.96 | 4.96 | 5.02 | 4.96 | 11.01M |
| January 07, 2026 | 5.05 | 5.02 | 5.02 | 5.09 | 5.01 | 10.18M |
| January 06, 2026 | 5.06 | 5.05 | 5.05 | 5.1 | 5.02 | 12.18M |
| January 05, 2026 | 5.05 | 5.06 | 5.06 | 5.07 | 5.01 | 6.59M |
| December 31, 2025 | 5.08 | 5.02 | 5.02 | 5.08 | 5 | 7.52M |
| December 30, 2025 | 5.15 | 5.05 | 5.05 | 5.15 | 5.03 | 7.38M |
| December 29, 2025 | 5.17 | 5.1 | 5.1 | 5.18 | 5.08 | 6.41M |
| December 26, 2025 | 5.19 | 5.18 | 5.18 | 5.21 | 5.16 | 6.18M |
| December 25, 2025 | 5.22 | 5.18 | 5.18 | 5.23 | 5.15 | 5.47M |
| December 24, 2025 | 5.19 | 5.2 | 5.2 | 5.24 | 5.17 | 5.93M |
| December 23, 2025 | 5.22 | 5.18 | 5.18 | 5.33 | 5.17 | 8.92M |
| December 22, 2025 | 5.21 | 5.22 | 5.22 | 5.29 | 5.18 | 7.6M |
| December 19, 2025 | 5.12 | 5.15 | 5.15 | 5.18 | 5.1 | 5.76M |
| December 18, 2025 | 5.12 | 5.11 | 5.11 | 5.16 | 5.09 | 4.47M |
| December 17, 2025 | 5.02 | 5.12 | 5.12 | 5.14 | 5 | 9.1M |
| December 16, 2025 | 5.15 | 5.03 | 5.03 | 5.17 | 5.03 | 8.85M |
| December 15, 2025 | 5.08 | 5.14 | 5.14 | 5.16 | 5.07 | 6.8M |
| December 12, 2025 | 5.17 | 5.1 | 5.1 | 5.21 | 5.1 | 9.33M |
| December 11, 2025 | 5.25 | 5.19 | 5.19 | 5.28 | 5.18 | 7.23M |
| December 10, 2025 | 5.23 | 5.28 | 5.28 | 5.3 | 5.23 | 5.81M |
| December 09, 2025 | 5.3 | 5.27 | 5.27 | 5.32 | 5.23 | 6.63M |
| December 08, 2025 | 5.35 | 5.32 | 5.32 | 5.38 | 5.31 | 8.44M |
| December 05, 2025 | 5.3 | 5.38 | 5.38 | 5.44 | 5.28 | 9.61M |
| December 04, 2025 | 5.29 | 5.31 | 5.31 | 5.43 | 5.29 | 7.57M |
| December 03, 2025 | 5.45 | 5.4 | 5.4 | 5.46 | 5.36 | 9.26M |
| December 02, 2025 | 5.38 | 5.42 | 5.42 | 5.48 | 5.35 | 11.89M |
| December 01, 2025 | 5.34 | 5.41 | 5.41 | 5.45 | 5.31 | 15.93M |
| November 28, 2025 | 5.29 | 5.33 | 5.33 | 5.34 | 5.25 | 6.67M |
| November 27, 2025 | 5.31 | 5.29 | 5.29 | 5.34 | 5.28 | 6.52M |
| November 26, 2025 | 5.36 | 5.31 | 5.31 | 5.42 | 5.31 | 7.42M |
| November 25, 2025 | 5.31 | 5.34 | 5.34 | 5.37 | 5.27 | 7.8M |
| November 24, 2025 | 5.29 | 5.29 | 5.29 | 5.34 | 5.22 | 12.24M |
| November 21, 2025 | 5.48 | 5.25 | 5.25 | 5.5 | 5.24 | 19.24M |
| November 20, 2025 | 5.51 | 5.51 | 5.51 | 5.6 | 5.47 | 11.56M |