5.15
-0.05(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.19 | 5.15 | 5.15 | 5.24 | 5.12 | 3.17M |
| February 12, 2026 | 5.26 | 5.2 | 5.2 | 5.27 | 5.16 | 3.92M |
| February 11, 2026 | 5.12 | 5.24 | 5.24 | 5.25 | 5.12 | 3.93M |
| February 10, 2026 | 5.12 | 5.13 | 5.13 | 5.22 | 5.11 | 4.33M |
| February 09, 2026 | 4.98 | 5.12 | 5.12 | 5.17 | 4.98 | 5.29M |
| February 06, 2026 | 5 | 4.98 | 4.98 | 5.07 | 4.97 | 3.89M |
| February 05, 2026 | 4.86 | 4.96 | 4.96 | 4.98 | 4.85 | 4.57M |
| February 04, 2026 | 4.84 | 4.86 | 4.86 | 4.87 | 4.83 | 2.45M |
| February 03, 2026 | 4.85 | 4.85 | 4.85 | 4.87 | 4.82 | 2.52M |
| February 02, 2026 | 4.88 | 4.83 | 4.83 | 4.92 | 4.81 | 4M |
| January 30, 2026 | 4.86 | 4.9 | 4.9 | 4.92 | 4.84 | 2.71M |
| January 29, 2026 | 4.9 | 4.87 | 4.87 | 4.95 | 4.85 | 2.62M |
| January 28, 2026 | 4.93 | 4.9 | 4.9 | 4.95 | 4.88 | 2.8M |
| January 27, 2026 | 5 | 4.95 | 4.95 | 5.01 | 4.85 | 3.54M |
| January 26, 2026 | 5.08 | 5 | 5 | 5.09 | 4.97 | 4.54M |
| January 23, 2026 | 5.08 | 5.09 | 5.09 | 5.14 | 5.07 | 2.57M |
| January 22, 2026 | 4.98 | 5.07 | 5.07 | 5.08 | 4.97 | 4.13M |
| January 21, 2026 | 4.99 | 4.98 | 4.98 | 5.03 | 4.96 | 3.39M |
| January 20, 2026 | 4.93 | 5.02 | 5.02 | 5.05 | 4.91 | 5.66M |
| January 19, 2026 | 4.88 | 4.93 | 4.93 | 4.98 | 4.88 | 3.51M |
| January 16, 2026 | 4.9 | 4.89 | 4.89 | 4.92 | 4.88 | 2.4M |
| January 15, 2026 | 4.87 | 4.9 | 4.9 | 4.9 | 4.85 | 2.13M |
| January 14, 2026 | 4.86 | 4.88 | 4.88 | 4.91 | 4.86 | 2.84M |
| January 13, 2026 | 4.92 | 4.87 | 4.87 | 4.92 | 4.85 | 4.13M |
| January 12, 2026 | 4.91 | 4.92 | 4.92 | 4.93 | 4.87 | 3.16M |
| January 09, 2026 | 4.9 | 4.91 | 4.91 | 4.92 | 4.87 | 1.82M |
| January 08, 2026 | 4.88 | 4.89 | 4.89 | 4.91 | 4.85 | 1.95M |
| January 07, 2026 | 4.92 | 4.87 | 4.87 | 4.96 | 4.85 | 2.2M |
| January 06, 2026 | 4.9 | 4.91 | 4.91 | 4.95 | 4.86 | 2.75M |
| January 05, 2026 | 4.85 | 4.89 | 4.89 | 4.91 | 4.84 | 1.89M |
| December 31, 2025 | 4.87 | 4.86 | 4.86 | 4.93 | 4.84 | 2.15M |
| December 30, 2025 | 4.85 | 4.83 | 4.83 | 4.87 | 4.81 | 2.41M |
| December 29, 2025 | 4.86 | 4.86 | 4.86 | 4.88 | 4.83 | 2.09M |
| December 26, 2025 | 4.88 | 4.86 | 4.86 | 4.92 | 4.86 | 2.1M |
| December 25, 2025 | 4.88 | 4.88 | 4.88 | 4.91 | 4.86 | 1.57M |
| December 24, 2025 | 4.84 | 4.88 | 4.88 | 4.89 | 4.83 | 2.38M |
| December 23, 2025 | 4.9 | 4.84 | 4.84 | 4.93 | 4.83 | 1.93M |
| December 22, 2025 | 4.87 | 4.91 | 4.91 | 4.97 | 4.85 | 2.23M |
| December 19, 2025 | 4.78 | 4.87 | 4.87 | 4.88 | 4.77 | 3.08M |
| December 18, 2025 | 4.73 | 4.79 | 4.79 | 4.85 | 4.72 | 2.32M |
| December 17, 2025 | 4.72 | 4.75 | 4.75 | 4.76 | 4.67 | 2.58M |
| December 16, 2025 | 4.78 | 4.71 | 4.71 | 4.8 | 4.66 | 4.22M |
| December 15, 2025 | 4.8 | 4.81 | 4.81 | 4.86 | 4.78 | 2.31M |
| December 12, 2025 | 4.9 | 4.83 | 4.83 | 4.92 | 4.82 | 3.5M |
| December 11, 2025 | 4.97 | 4.89 | 4.89 | 4.98 | 4.89 | 3.11M |
| December 10, 2025 | 5.05 | 4.99 | 4.99 | 5.06 | 4.95 | 3.19M |
| December 09, 2025 | 5.08 | 5.04 | 5.04 | 5.09 | 5.02 | 1.73M |
| December 08, 2025 | 5.09 | 5.08 | 5.08 | 5.13 | 5.07 | 1.81M |
| December 05, 2025 | 5.07 | 5.09 | 5.09 | 5.09 | 5 | 2.18M |
| December 04, 2025 | 5.26 | 5.05 | 5.05 | 5.26 | 5.05 | 3.47M |
| December 03, 2025 | 5.26 | 5.17 | 5.17 | 5.27 | 5.14 | 3.24M |
| December 02, 2025 | 5.25 | 5.25 | 5.25 | 5.28 | 5.2 | 1.83M |
| December 01, 2025 | 5.27 | 5.26 | 5.26 | 5.28 | 5.2 | 3.36M |
| November 28, 2025 | 5.26 | 5.27 | 5.27 | 5.3 | 5.22 | 2.48M |
| November 27, 2025 | 5.18 | 5.23 | 5.23 | 5.27 | 5.16 | 2.86M |
| November 26, 2025 | 5.2 | 5.18 | 5.18 | 5.3 | 5.17 | 3.85M |
| November 25, 2025 | 5.17 | 5.2 | 5.2 | 5.26 | 5.16 | 4.17M |
| November 24, 2025 | 5.16 | 5.18 | 5.18 | 5.22 | 5.1 | 3.81M |
| November 21, 2025 | 5.26 | 5.16 | 5.16 | 5.3 | 5.1 | 6.05M |
| November 20, 2025 | 5.44 | 5.31 | 5.31 | 5.45 | 5.28 | 4.93M |