5.01
-0.22(-4.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.21 | 5.01 | 5.01 | 5.22 | 5.01 | 39.13M |
| February 12, 2026 | 5.31 | 5.23 | 5.23 | 5.37 | 5.12 | 40.95M |
| February 11, 2026 | 5.4 | 5.29 | 5.29 | 5.47 | 5.28 | 33.45M |
| February 10, 2026 | 5.49 | 5.41 | 5.41 | 5.55 | 5.4 | 42.55M |
| February 09, 2026 | 5.41 | 5.48 | 5.48 | 5.67 | 5.38 | 78.82M |
| February 06, 2026 | 5.17 | 5.3 | 5.3 | 5.4 | 5.05 | 71.55M |
| February 05, 2026 | 5.38 | 5.19 | 5.19 | 5.4 | 5.17 | 59.15M |
| February 04, 2026 | 5 | 5.49 | 5.49 | 5.55 | 4.96 | 109.9M |
| February 03, 2026 | 4.81 | 5.01 | 5.01 | 5.05 | 4.8 | 38.72M |
| February 02, 2026 | 4.94 | 4.75 | 4.75 | 4.97 | 4.72 | 33.29M |
| January 30, 2026 | 5.16 | 4.98 | 4.98 | 5.2 | 4.9 | 39.98M |
| January 29, 2026 | 5.21 | 5.17 | 5.17 | 5.31 | 5.13 | 34.4M |
| January 28, 2026 | 5.28 | 5.23 | 5.23 | 5.29 | 5.19 | 31.09M |
| January 27, 2026 | 5.28 | 5.3 | 5.3 | 5.36 | 5 | 49.61M |
| January 26, 2026 | 5.46 | 5.32 | 5.32 | 5.49 | 5.25 | 50.21M |
| January 23, 2026 | 5.11 | 5.43 | 5.43 | 5.47 | 5.09 | 79.22M |
| January 22, 2026 | 4.95 | 5.09 | 5.09 | 5.1 | 4.92 | 29.83M |
| January 21, 2026 | 4.92 | 4.95 | 4.95 | 5 | 4.86 | 22.11M |
| January 20, 2026 | 5.05 | 4.95 | 4.95 | 5.12 | 4.93 | 28.01M |
| January 19, 2026 | 5.02 | 5.04 | 5.04 | 5.11 | 4.97 | 27.77M |
| January 16, 2026 | 5.06 | 5.01 | 5.01 | 5.08 | 4.96 | 24.75M |
| January 15, 2026 | 5.08 | 5.01 | 5.01 | 5.11 | 4.99 | 26.18M |
| January 14, 2026 | 5.14 | 5.09 | 5.09 | 5.23 | 5.02 | 49.19M |
| January 13, 2026 | 5.17 | 5.1 | 5.1 | 5.2 | 5.04 | 40.35M |
| January 12, 2026 | 5.09 | 5.17 | 5.17 | 5.25 | 5.07 | 52.25M |
| January 09, 2026 | 5.08 | 5.11 | 5.11 | 5.15 | 5.03 | 27.64M |
| January 08, 2026 | 4.97 | 5.1 | 5.1 | 5.12 | 4.95 | 29.36M |
| January 07, 2026 | 5.05 | 4.99 | 4.99 | 5.07 | 4.97 | 23.16M |
| January 06, 2026 | 5.07 | 5.07 | 5.07 | 5.18 | 5.05 | 36.95M |
| January 05, 2026 | 4.91 | 5.07 | 5.07 | 5.11 | 4.87 | 29.69M |
| December 31, 2025 | 4.94 | 4.86 | 4.86 | 4.98 | 4.82 | 15.23M |
| December 30, 2025 | 5 | 4.93 | 4.93 | 5.04 | 4.9 | 18.67M |
| December 29, 2025 | 5.08 | 5.03 | 5.03 | 5.12 | 5 | 20.28M |
| December 26, 2025 | 5.02 | 5.1 | 5.1 | 5.16 | 5.01 | 27.66M |
| December 25, 2025 | 4.99 | 5.01 | 5.01 | 5.05 | 4.95 | 26.11M |
| December 24, 2025 | 4.87 | 4.93 | 4.93 | 4.95 | 4.84 | 15.23M |
| December 23, 2025 | 4.9 | 4.86 | 4.86 | 4.94 | 4.82 | 14.74M |
| December 22, 2025 | 4.88 | 4.91 | 4.91 | 4.95 | 4.86 | 14.84M |
| December 19, 2025 | 4.82 | 4.88 | 4.88 | 4.91 | 4.82 | 16.16M |
| December 18, 2025 | 4.86 | 4.82 | 4.82 | 4.89 | 4.82 | 15.46M |
| December 17, 2025 | 4.83 | 4.88 | 4.88 | 4.9 | 4.74 | 22.3M |
| December 16, 2025 | 4.96 | 4.83 | 4.83 | 5 | 4.78 | 24.57M |
| December 15, 2025 | 4.95 | 4.99 | 4.99 | 5.07 | 4.95 | 18.42M |
| December 12, 2025 | 4.96 | 5 | 5 | 5.03 | 4.94 | 21.89M |
| December 11, 2025 | 5.05 | 4.94 | 4.94 | 5.05 | 4.93 | 20.79M |
| December 10, 2025 | 5.05 | 5.03 | 5.03 | 5.08 | 4.97 | 18.73M |
| December 09, 2025 | 5.06 | 5.06 | 5.06 | 5.11 | 5.04 | 18.41M |
| December 08, 2025 | 5.08 | 5.09 | 5.09 | 5.17 | 5.03 | 22.98M |
| December 05, 2025 | 4.92 | 5.04 | 5.04 | 5.05 | 4.89 | 26.44M |
| December 04, 2025 | 5.16 | 4.92 | 4.92 | 5.16 | 4.92 | 37.69M |
| December 03, 2025 | 5.13 | 5.1 | 5.1 | 5.34 | 5.04 | 51.6M |
| December 02, 2025 | 5.2 | 5.1 | 5.1 | 5.22 | 5.06 | 22.89M |
| December 01, 2025 | 5.18 | 5.24 | 5.24 | 5.25 | 5.16 | 26.15M |
| November 28, 2025 | 5.16 | 5.14 | 5.14 | 5.24 | 5.08 | 23.57M |
| November 27, 2025 | 5.09 | 5.1 | 5.1 | 5.19 | 5.07 | 23.86M |
| November 26, 2025 | 5.22 | 5.09 | 5.09 | 5.24 | 5.08 | 26.07M |
| November 25, 2025 | 5.12 | 5.24 | 5.24 | 5.25 | 5.06 | 30.03M |
| November 24, 2025 | 5.09 | 5.08 | 5.08 | 5.16 | 5 | 27.65M |
| November 21, 2025 | 5.46 | 5.08 | 5.08 | 5.46 | 5.07 | 42.74M |
| November 20, 2025 | 5.69 | 5.5 | 5.5 | 5.72 | 5.47 | 32.54M |