5.53
+0.16(+2.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.46 | 5.53 | 5.53 | 5.65 | 5.4 | 5.13M |
| February 12, 2026 | 5.5 | 5.37 | 5.37 | 5.52 | 5.37 | 3.23M |
| February 11, 2026 | 5.65 | 5.5 | 5.5 | 5.66 | 5.48 | 4.16M |
| February 10, 2026 | 5.72 | 5.59 | 5.59 | 5.72 | 5.55 | 4.3M |
| February 09, 2026 | 5.73 | 5.66 | 5.66 | 5.87 | 5.63 | 4.9M |
| February 06, 2026 | 5.62 | 5.68 | 5.68 | 5.74 | 5.58 | 4.87M |
| February 05, 2026 | 5.63 | 5.68 | 5.68 | 5.83 | 5.53 | 7.83M |
| February 04, 2026 | 5.36 | 5.62 | 5.62 | 5.69 | 5.33 | 7.5M |
| February 03, 2026 | 5.3 | 5.38 | 5.38 | 5.43 | 5.23 | 6.32M |
| February 02, 2026 | 5.5 | 5.38 | 5.38 | 5.72 | 5.32 | 10.52M |
| January 30, 2026 | 5.27 | 5.16 | 5.16 | 5.39 | 5.1 | 6.13M |
| January 29, 2026 | 4.93 | 5.36 | 5.36 | 5.46 | 4.85 | 8.74M |
| January 28, 2026 | 5.21 | 4.94 | 4.94 | 5.31 | 4.89 | 6.19M |
| January 27, 2026 | 5.11 | 5.11 | 5.11 | 5.24 | 5.07 | 3.71M |
| January 26, 2026 | 5.14 | 5.2 | 5.2 | 5.32 | 4.98 | 6.67M |
| January 23, 2026 | 5.21 | 5.16 | 5.16 | 5.25 | 5.1 | 7.24M |
| January 22, 2026 | 5.38 | 5.22 | 5.22 | 5.38 | 5.08 | 10.09M |
| January 21, 2026 | 5.57 | 5.4 | 5.4 | 5.57 | 5.28 | 7.08M |
| January 20, 2026 | 5.71 | 5.56 | 5.56 | 5.75 | 5.52 | 4.83M |
| January 19, 2026 | 5.7 | 5.73 | 5.73 | 5.78 | 5.67 | 2.84M |
| January 16, 2026 | 5.69 | 5.76 | 5.76 | 5.98 | 5.68 | 4.67M |
| January 15, 2026 | 5.73 | 5.71 | 5.71 | 5.8 | 5.67 | 3.23M |
| January 14, 2026 | 5.64 | 5.72 | 5.72 | 5.77 | 5.61 | 4.67M |
| January 13, 2026 | 5.7 | 5.65 | 5.65 | 5.77 | 5.62 | 4.16M |
| January 12, 2026 | 5.81 | 5.68 | 5.68 | 5.82 | 5.66 | 6.86M |
| January 09, 2026 | 5.89 | 5.79 | 5.79 | 5.91 | 5.73 | 6.24M |
| January 08, 2026 | 5.98 | 5.94 | 5.94 | 6.11 | 5.89 | 7.58M |
| January 07, 2026 | 5.94 | 6 | 6 | 6.08 | 5.82 | 10.93M |
| January 06, 2026 | 5.78 | 5.85 | 5.85 | 6.1 | 5.72 | 17.68M |
| January 05, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.45M |
| December 31, 2025 | 4.46 | 4.49 | 4.49 | 4.68 | 4.13 | 12.64M |
| December 30, 2025 | 5.5 | 4.53 | 4.53 | 5.63 | 4.53 | 17.96M |
| December 29, 2025 | 5.46 | 5.66 | 5.66 | 5.86 | 5.36 | 5.58M |
| December 26, 2025 | 5.82 | 5.6 | 5.6 | 5.9 | 5.6 | 5.2M |
| December 25, 2025 | 5.69 | 5.77 | 5.77 | 5.87 | 5.67 | 3.16M |
| December 24, 2025 | 5.6 | 5.75 | 5.75 | 5.75 | 5.52 | 4.21M |
| December 23, 2025 | 5.9 | 5.65 | 5.65 | 5.95 | 5.56 | 7.22M |
| December 22, 2025 | 5.63 | 5.97 | 5.97 | 5.97 | 5.58 | 4.85M |
| December 19, 2025 | 5.56 | 5.65 | 5.65 | 5.72 | 5.51 | 4.12M |
| December 18, 2025 | 5.48 | 5.54 | 5.54 | 5.65 | 5.43 | 3.93M |
| December 17, 2025 | 5.43 | 5.48 | 5.48 | 5.7 | 5.32 | 5.27M |
| December 16, 2025 | 5.34 | 5.49 | 5.49 | 5.68 | 5 | 9.6M |
| December 15, 2025 | 5.51 | 5.32 | 5.32 | 5.63 | 5.3 | 4.12M |
| December 12, 2025 | 5.62 | 5.63 | 5.63 | 5.66 | 5.55 | 2.31M |
| December 11, 2025 | 5.65 | 5.6 | 5.6 | 5.7 | 5.5 | 3.05M |
| December 10, 2025 | 5.81 | 5.65 | 5.65 | 5.86 | 5.55 | 4.57M |
| December 09, 2025 | 5.75 | 5.83 | 5.83 | 5.83 | 5.71 | 2.76M |
| December 08, 2025 | 5.93 | 5.76 | 5.76 | 5.98 | 5.73 | 3.88M |
| December 05, 2025 | 5.85 | 5.93 | 5.93 | 5.99 | 5.82 | 3.87M |
| December 04, 2025 | 6.33 | 5.82 | 5.82 | 6.33 | 5.82 | 4.84M |
| December 03, 2025 | 6.28 | 5.99 | 5.99 | 6.32 | 5.95 | 5.4M |
| December 02, 2025 | 6.43 | 6.31 | 6.31 | 6.44 | 6.24 | 3.25M |
| December 01, 2025 | 6.49 | 6.42 | 6.42 | 6.58 | 6.4 | 3.45M |
| November 28, 2025 | 6.33 | 6.52 | 6.52 | 6.54 | 6.3 | 3.41M |
| November 27, 2025 | 6.28 | 6.34 | 6.34 | 6.44 | 6.23 | 3.43M |
| November 26, 2025 | 6.35 | 6.25 | 6.25 | 6.47 | 6.23 | 3.39M |
| November 25, 2025 | 6.25 | 6.34 | 6.34 | 6.41 | 6.21 | 3.88M |
| November 24, 2025 | 6.29 | 6.21 | 6.21 | 6.38 | 6.16 | 3.6M |
| November 21, 2025 | 6.4 | 6.2 | 6.2 | 6.57 | 6.18 | 4.78M |
| November 20, 2025 | 6.48 | 6.45 | 6.45 | 6.57 | 6.34 | 4.65M |