5.25
-0.17(-3.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.41 | 5.25 | 5.25 | 5.48 | 5.23 | 74.67M |
| February 12, 2026 | 5.57 | 5.42 | 5.42 | 5.61 | 5.31 | 94.22M |
| February 11, 2026 | 5.77 | 5.59 | 5.59 | 5.8 | 5.49 | 154.01M |
| February 10, 2026 | 5.43 | 5.81 | 5.81 | 6.14 | 5.36 | 225.76M |
| February 09, 2026 | 5.31 | 5.42 | 5.42 | 5.42 | 5.22 | 94.03M |
| February 06, 2026 | 5.24 | 5.18 | 5.18 | 5.26 | 5.03 | 78.39M |
| February 05, 2026 | 5.11 | 5.3 | 5.3 | 5.35 | 5.1 | 113.69M |
| February 04, 2026 | 5.21 | 5.16 | 5.16 | 5.26 | 5.08 | 67.59M |
| February 03, 2026 | 5.25 | 5.27 | 5.27 | 5.32 | 5.17 | 77.95M |
| February 02, 2026 | 5.18 | 5.17 | 5.17 | 5.33 | 5.15 | 89.52M |
| January 30, 2026 | 5.11 | 5.23 | 5.23 | 5.28 | 5.04 | 95.11M |
| January 29, 2026 | 4.95 | 5.15 | 5.15 | 5.26 | 4.9 | 110.18M |
| January 28, 2026 | 5.02 | 4.97 | 4.97 | 5.12 | 4.97 | 48.52M |
| January 27, 2026 | 5.19 | 5.07 | 5.07 | 5.2 | 4.97 | 91.05M |
| January 26, 2026 | 5.1 | 5.2 | 5.2 | 5.39 | 4.9 | 109.76M |
| January 23, 2026 | 4.97 | 5.04 | 5.04 | 5.08 | 4.94 | 52.33M |
| January 22, 2026 | 5.08 | 4.96 | 4.96 | 5.08 | 4.88 | 43.46M |
| January 21, 2026 | 4.91 | 4.91 | 4.91 | 4.98 | 4.86 | 57.75M |
| January 20, 2026 | 4.81 | 4.95 | 4.95 | 5.25 | 4.81 | 111.72M |
| January 19, 2026 | 4.85 | 4.81 | 4.81 | 4.86 | 4.75 | 49.43M |
| January 16, 2026 | 5.08 | 4.85 | 4.85 | 5.1 | 4.82 | 77.02M |
| January 15, 2026 | 5.15 | 5.1 | 5.1 | 5.26 | 5.05 | 87.01M |
| January 14, 2026 | 5.08 | 5.26 | 5.26 | 5.44 | 5.06 | 142.53M |
| January 13, 2026 | 5.16 | 5.16 | 5.16 | 5.48 | 4.9 | 170.68M |
| January 12, 2026 | 4.7 | 5.04 | 5.04 | 5.07 | 4.7 | 109.66M |
| January 09, 2026 | 4.5 | 4.67 | 4.67 | 4.67 | 4.49 | 51.5M |
| January 08, 2026 | 4.46 | 4.51 | 4.51 | 4.57 | 4.43 | 30.32M |
| January 07, 2026 | 4.48 | 4.48 | 4.48 | 4.53 | 4.46 | 29.09M |
| January 06, 2026 | 4.49 | 4.47 | 4.47 | 4.5 | 4.43 | 29.07M |
| January 05, 2026 | 4.44 | 4.5 | 4.5 | 4.53 | 4.4 | 43.23M |
| December 31, 2025 | 4.33 | 4.39 | 4.39 | 4.41 | 4.3 | 26.57M |
| December 30, 2025 | 4.29 | 4.33 | 4.33 | 4.37 | 4.26 | 22.17M |
| December 29, 2025 | 4.33 | 4.28 | 4.28 | 4.35 | 4.27 | 15.12M |
| December 26, 2025 | 4.35 | 4.34 | 4.34 | 4.37 | 4.31 | 20.13M |
| December 25, 2025 | 4.32 | 4.34 | 4.34 | 4.35 | 4.28 | 14.96M |
| December 24, 2025 | 4.27 | 4.31 | 4.31 | 4.32 | 4.27 | 14.37M |
| December 23, 2025 | 4.35 | 4.29 | 4.29 | 4.36 | 4.28 | 15.32M |
| December 22, 2025 | 4.37 | 4.35 | 4.35 | 4.39 | 4.34 | 15.3M |
| December 19, 2025 | 4.28 | 4.37 | 4.37 | 4.38 | 4.28 | 19.35M |
| December 18, 2025 | 4.25 | 4.28 | 4.28 | 4.34 | 4.23 | 16.58M |
| December 17, 2025 | 4.26 | 4.28 | 4.28 | 4.29 | 4.18 | 20.87M |
| December 16, 2025 | 4.38 | 4.26 | 4.26 | 4.39 | 4.25 | 18.95M |
| December 15, 2025 | 4.38 | 4.38 | 4.38 | 4.43 | 4.34 | 14.76M |
| December 12, 2025 | 4.4 | 4.4 | 4.4 | 4.46 | 4.39 | 17.33M |
| December 11, 2025 | 4.56 | 4.4 | 4.4 | 4.56 | 4.4 | 26.04M |
| December 10, 2025 | 4.55 | 4.54 | 4.54 | 4.59 | 4.51 | 22.01M |
| December 09, 2025 | 4.59 | 4.57 | 4.57 | 4.67 | 4.56 | 24.59M |
| December 08, 2025 | 4.57 | 4.6 | 4.6 | 4.63 | 4.55 | 25.37M |
| December 05, 2025 | 4.58 | 4.58 | 4.58 | 4.59 | 4.48 | 37.14M |
| December 04, 2025 | 4.79 | 4.61 | 4.61 | 4.79 | 4.56 | 44.92M |
| December 03, 2025 | 4.79 | 4.6 | 4.6 | 4.79 | 4.57 | 36.66M |
| December 02, 2025 | 4.81 | 4.73 | 4.73 | 4.82 | 4.69 | 27.77M |
| December 01, 2025 | 4.85 | 4.82 | 4.82 | 4.88 | 4.79 | 30.34M |
| November 28, 2025 | 4.79 | 4.85 | 4.85 | 4.87 | 4.75 | 34.06M |
| November 27, 2025 | 4.82 | 4.78 | 4.78 | 4.87 | 4.76 | 27.41M |
| November 26, 2025 | 4.88 | 4.82 | 4.82 | 4.95 | 4.81 | 38M |
| November 25, 2025 | 4.78 | 4.89 | 4.89 | 4.95 | 4.78 | 52.46M |
| November 24, 2025 | 4.62 | 4.79 | 4.79 | 4.83 | 4.58 | 46.72M |
| November 21, 2025 | 4.88 | 4.62 | 4.62 | 4.88 | 4.58 | 32.82M |
| November 20, 2025 | 4.77 | 4.71 | 4.71 | 4.8 | 4.66 | 30.84M |