5.06
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.09 | 5.06 | 5.06 | 5.12 | 5.03 | 5.59M |
| February 12, 2026 | 5.14 | 5.05 | 5.05 | 5.16 | 5.04 | 6.25M |
| February 11, 2026 | 5.15 | 5.13 | 5.13 | 5.18 | 5.1 | 6.02M |
| February 10, 2026 | 5.13 | 5.15 | 5.15 | 5.18 | 5.1 | 5.63M |
| February 09, 2026 | 5.12 | 5.13 | 5.13 | 5.15 | 5.08 | 7.25M |
| February 06, 2026 | 5.03 | 5.1 | 5.1 | 5.12 | 4.98 | 6.57M |
| February 05, 2026 | 5.07 | 5.05 | 5.05 | 5.1 | 5.02 | 6.29M |
| February 04, 2026 | 4.99 | 5.07 | 5.07 | 5.1 | 4.97 | 7.8M |
| February 03, 2026 | 4.95 | 5.01 | 5.01 | 5.04 | 4.93 | 8.97M |
| February 02, 2026 | 4.97 | 4.92 | 4.92 | 5.05 | 4.91 | 9.91M |
| January 30, 2026 | 4.92 | 4.96 | 4.96 | 5.01 | 4.9 | 8.09M |
| January 29, 2026 | 4.96 | 4.94 | 4.94 | 5.04 | 4.91 | 6.85M |
| January 28, 2026 | 5.02 | 4.96 | 4.96 | 5.03 | 4.95 | 6.43M |
| January 27, 2026 | 5.05 | 5.02 | 5.02 | 5.09 | 4.92 | 8.4M |
| January 26, 2026 | 5.05 | 5.07 | 5.07 | 5.09 | 4.95 | 8.9M |
| January 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | 8.23M |
| January 22, 2026 | 4.93 | 5.03 | 5.03 | 5.05 | 4.9 | 8.07M |
| January 21, 2026 | 4.92 | 4.91 | 4.91 | 4.93 | 4.87 | 5.81M |
| January 20, 2026 | 4.97 | 4.93 | 4.93 | 4.98 | 4.88 | 9.25M |
| January 19, 2026 | 4.84 | 4.95 | 4.95 | 4.98 | 4.77 | 13.65M |
| January 16, 2026 | 4.8 | 4.85 | 4.85 | 5.03 | 4.77 | 17.69M |
| January 15, 2026 | 4.75 | 4.76 | 4.76 | 4.82 | 4.73 | 7.36M |
| January 14, 2026 | 4.8 | 4.8 | 4.8 | 4.86 | 4.71 | 9.27M |
| January 13, 2026 | 4.8 | 4.8 | 4.8 | 4.9 | 4.74 | 9.69M |
| January 12, 2026 | 4.78 | 4.8 | 4.8 | 4.81 | 4.72 | 7.64M |
| January 09, 2026 | 4.71 | 4.75 | 4.75 | 4.75 | 4.68 | 7.54M |
| January 08, 2026 | 4.66 | 4.72 | 4.72 | 4.75 | 4.61 | 10.99M |
| January 07, 2026 | 4.67 | 4.68 | 4.68 | 4.8 | 4.62 | 12.6M |
| January 06, 2026 | 4.66 | 4.68 | 4.68 | 4.73 | 4.63 | 8.67M |
| January 05, 2026 | 4.61 | 4.66 | 4.66 | 4.71 | 4.61 | 8.57M |
| December 31, 2025 | 4.57 | 4.59 | 4.59 | 4.61 | 4.5 | 6.46M |
| December 30, 2025 | 4.61 | 4.55 | 4.55 | 4.67 | 4.53 | 7.58M |
| December 29, 2025 | 4.64 | 4.61 | 4.61 | 4.66 | 4.53 | 7.64M |
| December 26, 2025 | 4.68 | 4.63 | 4.63 | 4.72 | 4.62 | 6.86M |
| December 25, 2025 | 4.69 | 4.69 | 4.69 | 4.73 | 4.64 | 5.08M |
| December 24, 2025 | 4.65 | 4.68 | 4.68 | 4.71 | 4.61 | 4.74M |
| December 23, 2025 | 4.69 | 4.62 | 4.62 | 4.71 | 4.61 | 5.83M |
| December 22, 2025 | 4.73 | 4.71 | 4.71 | 4.77 | 4.69 | 6.35M |
| December 19, 2025 | 4.66 | 4.74 | 4.74 | 4.76 | 4.59 | 8.57M |
| December 18, 2025 | 4.54 | 4.58 | 4.58 | 4.64 | 4.51 | 6.97M |
| December 17, 2025 | 4.56 | 4.53 | 4.53 | 4.6 | 4.47 | 7.64M |
| December 16, 2025 | 4.67 | 4.57 | 4.57 | 4.67 | 4.55 | 6.62M |
| December 15, 2025 | 4.64 | 4.68 | 4.68 | 4.74 | 4.56 | 7.62M |
| December 12, 2025 | 4.72 | 4.64 | 4.64 | 4.79 | 4.64 | 8.76M |
| December 11, 2025 | 4.85 | 4.71 | 4.71 | 4.86 | 4.71 | 9.29M |
| December 10, 2025 | 4.93 | 4.85 | 4.85 | 4.97 | 4.84 | 8.92M |
| December 09, 2025 | 4.96 | 4.95 | 4.95 | 5.02 | 4.92 | 6.69M |
| December 08, 2025 | 5 | 4.99 | 4.99 | 5.05 | 4.97 | 7.89M |
| December 05, 2025 | 4.92 | 5.01 | 5.01 | 5.02 | 4.85 | 7.61M |
| December 04, 2025 | 5.09 | 4.94 | 4.94 | 5.09 | 4.91 | 8.34M |
| December 03, 2025 | 5.17 | 5.09 | 5.09 | 5.18 | 5.06 | 5.94M |
| December 02, 2025 | 5.17 | 5.18 | 5.18 | 5.18 | 5.06 | 6.18M |
| December 01, 2025 | 5.21 | 5.17 | 5.17 | 5.3 | 5.16 | 7.79M |
| November 28, 2025 | 5.09 | 5.21 | 5.21 | 5.22 | 5.06 | 5.45M |
| November 27, 2025 | 5.05 | 5.12 | 5.12 | 5.15 | 4.99 | 6.95M |
| November 26, 2025 | 5.15 | 5.05 | 5.05 | 5.23 | 5.04 | 7.79M |
| November 25, 2025 | 5.15 | 5.15 | 5.15 | 5.29 | 5.14 | 8.85M |
| November 24, 2025 | 5 | 5.06 | 5.06 | 5.12 | 4.98 | 10.62M |
| November 21, 2025 | 5.28 | 4.95 | 4.95 | 5.36 | 4.93 | 14.98M |
| November 20, 2025 | 5.32 | 5.32 | 5.32 | 5.4 | 5.27 | 7.73M |