5.50
+0.03(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.5 | 5.5 | 5.5 | 5.64 | 5.46 | 22.83M |
| February 12, 2026 | 5.53 | 5.47 | 5.47 | 5.58 | 5.43 | 25.66M |
| February 11, 2026 | 5.57 | 5.51 | 5.51 | 5.61 | 5.5 | 26.05M |
| February 10, 2026 | 5.44 | 5.59 | 5.59 | 5.61 | 5.42 | 37.1M |
| February 09, 2026 | 5.33 | 5.43 | 5.42 | 5.44 | 5.3 | 25.53M |
| February 06, 2026 | 5.25 | 5.33 | 5.33 | 5.36 | 5.23 | 26.25M |
| February 05, 2026 | 5.2 | 5.26 | 5.26 | 5.29 | 5.18 | 23.37M |
| February 04, 2026 | 5.17 | 5.23 | 5.23 | 5.24 | 5.14 | 27.22M |
| February 03, 2026 | 4.99 | 5.18 | 5.18 | 5.18 | 4.98 | 30.85M |
| February 02, 2026 | 5.05 | 4.96 | 4.96 | 5.14 | 4.96 | 22.8M |
| January 30, 2026 | 4.92 | 5.03 | 5.03 | 5.04 | 4.87 | 29.27M |
| January 29, 2026 | 4.86 | 4.95 | 4.95 | 5.15 | 4.81 | 31.83M |
| January 28, 2026 | 4.95 | 4.86 | 4.86 | 4.99 | 4.85 | 20.63M |
| January 27, 2026 | 4.99 | 4.98 | 4.98 | 5.02 | 4.87 | 18.79M |
| January 26, 2026 | 5.14 | 5.03 | 5.03 | 5.15 | 4.98 | 25.51M |
| January 23, 2026 | 5.12 | 5.16 | 5.16 | 5.18 | 5.09 | 26.15M |
| January 22, 2026 | 5.06 | 5.12 | 5.12 | 5.25 | 5.01 | 35.96M |
| January 21, 2026 | 5.14 | 5.1 | 5.1 | 5.17 | 5.05 | 28.09M |
| January 20, 2026 | 5.16 | 5.08 | 5.08 | 5.16 | 5.03 | 27.88M |
| January 19, 2026 | 5.07 | 5.22 | 5.22 | 5.28 | 5.06 | 39.11M |
| January 16, 2026 | 5.23 | 5.09 | 5.09 | 5.25 | 5.06 | 33.13M |
| January 15, 2026 | 5.28 | 5.17 | 5.17 | 5.29 | 5.11 | 48.02M |
| January 14, 2026 | 5.66 | 5.39 | 5.39 | 5.66 | 5.27 | 89.99M |
| January 13, 2026 | 5.41 | 5.58 | 5.58 | 5.78 | 5.32 | 118.63M |
| January 12, 2026 | 5.45 | 5.41 | 5.41 | 5.45 | 5.29 | 90.96M |
| January 09, 2026 | 4.82 | 5.2 | 5.2 | 5.2 | 4.79 | 52.44M |
| January 08, 2026 | 4.65 | 4.73 | 4.73 | 4.75 | 4.61 | 21.16M |
| January 07, 2026 | 4.81 | 4.67 | 4.67 | 4.84 | 4.66 | 29.74M |
| January 06, 2026 | 4.75 | 4.85 | 4.85 | 4.98 | 4.71 | 29.38M |
| January 05, 2026 | 4.66 | 4.75 | 4.75 | 4.79 | 4.65 | 23.55M |
| December 31, 2025 | 4.71 | 4.66 | 4.66 | 4.73 | 4.6 | 18.6M |
| December 30, 2025 | 4.76 | 4.71 | 4.71 | 4.79 | 4.64 | 18.99M |
| December 29, 2025 | 4.9 | 4.77 | 4.77 | 4.9 | 4.75 | 24.11M |
| December 26, 2025 | 4.98 | 4.88 | 4.88 | 5.02 | 4.86 | 30.82M |
| December 25, 2025 | 4.68 | 4.98 | 4.98 | 5 | 4.67 | 47M |
| December 24, 2025 | 4.67 | 4.69 | 4.69 | 4.79 | 4.67 | 16.76M |
| December 23, 2025 | 4.79 | 4.68 | 4.68 | 4.81 | 4.66 | 21.8M |
| December 22, 2025 | 4.76 | 4.78 | 4.78 | 4.84 | 4.7 | 27.35M |
| December 19, 2025 | 4.7 | 4.81 | 4.81 | 4.82 | 4.55 | 53.51M |
| December 18, 2025 | 4.45 | 4.71 | 4.71 | 4.88 | 4.43 | 71.89M |
| December 17, 2025 | 4.41 | 4.51 | 4.51 | 4.65 | 4.4 | 53.72M |
| December 16, 2025 | 4.51 | 4.41 | 4.41 | 4.6 | 4.37 | 32.94M |
| December 15, 2025 | 4.63 | 4.52 | 4.52 | 4.65 | 4.44 | 39.08M |
| December 12, 2025 | 4.93 | 4.55 | 4.55 | 4.96 | 4.55 | 81.5M |
| December 11, 2025 | 5.14 | 5.06 | 5.06 | 5.58 | 5.01 | 71.97M |
| December 10, 2025 | 5.36 | 5.15 | 5.15 | 5.36 | 5.01 | 58.47M |
| December 09, 2025 | 5.32 | 5.22 | 5.22 | 5.5 | 5.21 | 61.95M |
| December 08, 2025 | 5.26 | 5.25 | 5.25 | 5.5 | 5.22 | 75.51M |
| December 05, 2025 | 5.11 | 5.18 | 5.18 | 5.25 | 5 | 62.47M |
| December 04, 2025 | 5.07 | 5.11 | 5.11 | 5.33 | 5.07 | 71.18M |
| December 03, 2025 | 4.97 | 5.2 | 5.2 | 5.44 | 4.97 | 114.39M |
| December 02, 2025 | 4.96 | 5.04 | 5.04 | 5.3 | 4.91 | 84.56M |
| December 01, 2025 | 5.05 | 4.99 | 4.99 | 5.07 | 4.95 | 59.63M |
| November 28, 2025 | 5.07 | 5.04 | 5.04 | 5.15 | 4.96 | 108.97M |
| November 27, 2025 | 4.83 | 5.1 | 5.1 | 5.31 | 4.77 | 155.81M |
| November 26, 2025 | 4.74 | 4.83 | 4.83 | 5.2 | 4.7 | 60.8M |
| November 25, 2025 | 4.65 | 4.74 | 4.74 | 4.77 | 4.62 | 18.73M |
| November 24, 2025 | 4.62 | 4.65 | 4.65 | 4.68 | 4.59 | 15.4M |
| November 21, 2025 | 4.71 | 4.61 | 4.61 | 4.81 | 4.57 | 25.95M |
| November 20, 2025 | 4.74 | 4.77 | 4.77 | 4.85 | 4.66 | 20.87M |