5.01
+0.07(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.95 | 5.01 | 5.01 | 5.16 | 4.95 | 9.59M |
| February 12, 2026 | 5.04 | 4.94 | 4.94 | 5.06 | 4.92 | 6.86M |
| February 11, 2026 | 5.22 | 5.04 | 5.04 | 5.22 | 5 | 9.52M |
| February 10, 2026 | 4.91 | 5.16 | 5.16 | 5.29 | 4.91 | 16.6M |
| February 09, 2026 | 4.93 | 4.93 | 4.93 | 4.99 | 4.9 | 6.27M |
| February 06, 2026 | 4.81 | 4.9 | 4.9 | 4.93 | 4.79 | 7.48M |
| February 05, 2026 | 4.76 | 4.85 | 4.85 | 4.87 | 4.73 | 7.79M |
| February 04, 2026 | 4.69 | 4.75 | 4.75 | 4.8 | 4.69 | 5.11M |
| February 03, 2026 | 4.71 | 4.74 | 4.74 | 4.77 | 4.68 | 5.23M |
| February 02, 2026 | 4.84 | 4.65 | 4.65 | 4.9 | 4.64 | 7.79M |
| January 30, 2026 | 4.72 | 4.84 | 4.84 | 4.95 | 4.6 | 11.85M |
| January 29, 2026 | 4.96 | 4.74 | 4.74 | 4.96 | 4.72 | 11.93M |
| January 28, 2026 | 4.85 | 4.99 | 4.99 | 5.09 | 4.72 | 13.03M |
| January 27, 2026 | 4.92 | 4.85 | 4.85 | 4.92 | 4.7 | 8.08M |
| January 26, 2026 | 5.03 | 4.93 | 4.93 | 5.05 | 4.89 | 10.01M |
| January 23, 2026 | 5 | 5.04 | 5.04 | 5.1 | 5 | 6.82M |
| January 22, 2026 | 5.01 | 5.02 | 5.02 | 5.05 | 5 | 6.06M |
| January 21, 2026 | 4.99 | 5.04 | 5.04 | 5.06 | 4.94 | 6.34M |
| January 20, 2026 | 5.01 | 4.99 | 4.99 | 5.05 | 4.95 | 7.44M |
| January 19, 2026 | 5.02 | 5.03 | 5.03 | 5.07 | 5 | 4.15M |
| January 16, 2026 | 5.08 | 5.03 | 5.03 | 5.11 | 5.01 | 5.6M |
| January 15, 2026 | 5.07 | 5.08 | 5.08 | 5.12 | 5 | 8.09M |
| January 14, 2026 | 5.07 | 5.09 | 5.09 | 5.22 | 5.02 | 11.31M |
| January 13, 2026 | 5.31 | 5.07 | 5.07 | 5.33 | 5.04 | 13.45M |
| January 12, 2026 | 5.38 | 5.31 | 5.31 | 5.44 | 5.26 | 14.26M |
| January 09, 2026 | 5.46 | 5.39 | 5.39 | 5.5 | 5.35 | 7.27M |
| January 08, 2026 | 5.35 | 5.4 | 5.4 | 5.53 | 5.27 | 7.27M |
| January 07, 2026 | 5.25 | 5.33 | 5.33 | 5.56 | 5.21 | 12.03M |
| January 06, 2026 | 5.26 | 5.26 | 5.26 | 5.3 | 5.2 | 7.52M |
| January 05, 2026 | 5.01 | 5.28 | 5.28 | 5.42 | 4.94 | 13.96M |
| December 31, 2025 | 4.96 | 4.95 | 4.95 | 4.98 | 4.93 | 4.23M |
| December 30, 2025 | 4.88 | 4.96 | 4.96 | 5.02 | 4.88 | 4.76M |
| December 29, 2025 | 5 | 4.93 | 4.93 | 5.02 | 4.92 | 5.64M |
| December 26, 2025 | 5.1 | 5.02 | 5.02 | 5.11 | 5 | 5.8M |
| December 25, 2025 | 5.05 | 5.11 | 5.11 | 5.2 | 5.03 | 6M |
| December 24, 2025 | 5 | 5.07 | 5.07 | 5.13 | 4.98 | 6.28M |
| December 23, 2025 | 5.13 | 5 | 5 | 5.13 | 4.98 | 3.82M |
| December 22, 2025 | 5.13 | 5.11 | 5.11 | 5.17 | 5.08 | 4.63M |
| December 19, 2025 | 5.08 | 5.12 | 5.12 | 5.14 | 5.04 | 5.93M |
| December 18, 2025 | 4.93 | 5.08 | 5.08 | 5.23 | 4.93 | 8.27M |
| December 17, 2025 | 5 | 4.99 | 4.99 | 5.15 | 4.92 | 6.99M |
| December 16, 2025 | 5 | 5.02 | 5.02 | 5.09 | 4.95 | 5.86M |
| December 15, 2025 | 5.1 | 5.02 | 5.02 | 5.1 | 4.99 | 6.97M |
| December 12, 2025 | 5.11 | 5.11 | 5.11 | 5.2 | 4.98 | 8.49M |
| December 11, 2025 | 5.28 | 5.12 | 5.12 | 5.29 | 5.07 | 7.92M |
| December 10, 2025 | 5.45 | 5.27 | 5.27 | 5.46 | 5.23 | 8.85M |
| December 09, 2025 | 5.39 | 5.47 | 5.47 | 5.51 | 5.33 | 4.34M |
| December 08, 2025 | 5.38 | 5.38 | 5.38 | 5.55 | 5.34 | 5.46M |
| December 05, 2025 | 5.34 | 5.37 | 5.37 | 5.37 | 5.21 | 3.6M |
| December 04, 2025 | 5.68 | 5.28 | 5.28 | 5.68 | 5.2 | 6.47M |
| December 03, 2025 | 5.47 | 5.28 | 5.28 | 5.52 | 5.27 | 6.47M |
| December 02, 2025 | 5.47 | 5.47 | 5.47 | 5.51 | 5.43 | 3.22M |
| December 01, 2025 | 5.6 | 5.5 | 5.5 | 5.64 | 5.4 | 5.12M |
| November 28, 2025 | 5.68 | 5.6 | 5.6 | 5.69 | 5.57 | 3.89M |
| November 27, 2025 | 5.61 | 5.66 | 5.66 | 5.75 | 5.59 | 4.37M |
| November 26, 2025 | 5.61 | 5.63 | 5.63 | 5.67 | 5.57 | 4.58M |
| November 25, 2025 | 5.6 | 5.63 | 5.63 | 5.72 | 5.48 | 4.54M |
| November 24, 2025 | 5.35 | 5.61 | 5.61 | 5.76 | 5.31 | 6.65M |
| November 21, 2025 | 5.54 | 5.34 | 5.34 | 5.61 | 5.34 | 5.32M |
| November 20, 2025 | 5.84 | 5.6 | 5.6 | 5.84 | 5.58 | 4.83M |