5.16
-0.03(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.19 | 5.16 | 5.16 | 5.24 | 5.15 | 7.38M |
| February 12, 2026 | 5.25 | 5.19 | 5.19 | 5.28 | 5.17 | 9.38M |
| February 11, 2026 | 5.27 | 5.26 | 5.26 | 5.3 | 5.24 | 6.08M |
| February 10, 2026 | 5.29 | 5.28 | 5.28 | 5.32 | 5.26 | 8.28M |
| February 09, 2026 | 5.31 | 5.28 | 5.28 | 5.34 | 5.27 | 6.81M |
| February 06, 2026 | 5.25 | 5.26 | 5.26 | 5.31 | 5.23 | 7.57M |
| February 05, 2026 | 5.3 | 5.26 | 5.26 | 5.35 | 5.26 | 8.53M |
| February 04, 2026 | 5.25 | 5.32 | 5.32 | 5.33 | 5.25 | 10.13M |
| February 03, 2026 | 5.21 | 5.27 | 5.27 | 5.28 | 5.21 | 8.74M |
| February 02, 2026 | 5.25 | 5.2 | 5.2 | 5.32 | 5.18 | 10.96M |
| January 30, 2026 | 5.21 | 5.25 | 5.25 | 5.29 | 5.18 | 9.49M |
| January 29, 2026 | 5.23 | 5.24 | 5.24 | 5.28 | 5.2 | 7.53M |
| January 28, 2026 | 5.25 | 5.26 | 5.26 | 5.28 | 5.22 | 7.51M |
| January 27, 2026 | 5.26 | 5.26 | 5.26 | 5.29 | 5.14 | 7.69M |
| January 26, 2026 | 5.27 | 5.29 | 5.29 | 5.31 | 5.22 | 9.8M |
| January 23, 2026 | 5.25 | 5.26 | 5.26 | 5.26 | 5.21 | 6.09M |
| January 22, 2026 | 5.16 | 5.25 | 5.25 | 5.27 | 5.15 | 9.02M |
| January 21, 2026 | 5.15 | 5.15 | 5.15 | 5.17 | 5.11 | 6.09M |
| January 20, 2026 | 5.17 | 5.17 | 5.17 | 5.21 | 5.13 | 10.3M |
| January 19, 2026 | 5.09 | 5.17 | 5.17 | 5.17 | 5.06 | 8.13M |
| January 16, 2026 | 5.13 | 5.07 | 5.07 | 5.13 | 5.07 | 5.36M |
| January 15, 2026 | 5.07 | 5.1 | 5.1 | 5.12 | 5.04 | 6.96M |
| January 14, 2026 | 5.12 | 5.07 | 5.07 | 5.14 | 5.03 | 12.86M |
| January 13, 2026 | 5.08 | 5.13 | 5.1 | 5.14 | 5.07 | 10.71M |
| January 12, 2026 | 5.12 | 5.11 | 5.11 | 5.12 | 5.06 | 11.18M |
| January 09, 2026 | 5.08 | 5.1 | 5.1 | 5.1 | 5.04 | 7.3M |
| January 08, 2026 | 5.01 | 5.08 | 5.08 | 5.08 | 4.99 | 7.27M |
| January 07, 2026 | 5.06 | 5.03 | 5.03 | 5.08 | 5.01 | 6.51M |
| January 06, 2026 | 5 | 5.05 | 5.05 | 5.07 | 5 | 6.35M |
| January 05, 2026 | 4.96 | 5 | 5 | 5.05 | 4.95 | 7.06M |
| December 31, 2025 | 4.94 | 4.95 | 4.95 | 4.96 | 4.9 | 5.85M |
| December 30, 2025 | 5 | 4.94 | 4.94 | 5 | 4.93 | 4.86M |
| December 29, 2025 | 4.99 | 4.99 | 4.99 | 5.02 | 4.97 | 3.4M |
| December 26, 2025 | 5.05 | 5 | 5 | 5.06 | 4.99 | 5.79M |
| December 25, 2025 | 5.05 | 5.06 | 5.06 | 5.08 | 5.02 | 3.97M |
| December 24, 2025 | 5 | 5.05 | 5.05 | 5.06 | 4.98 | 5.42M |
| December 23, 2025 | 5 | 4.99 | 4.99 | 5.03 | 4.98 | 3.69M |
| December 22, 2025 | 5.05 | 5.01 | 5.01 | 5.06 | 5 | 4.79M |
| December 19, 2025 | 4.95 | 5.02 | 5.02 | 5.03 | 4.95 | 4.36M |
| December 18, 2025 | 4.91 | 4.96 | 4.96 | 5 | 4.88 | 5.71M |
| December 17, 2025 | 4.88 | 4.9 | 4.9 | 4.92 | 4.81 | 5.55M |
| December 16, 2025 | 4.93 | 4.89 | 4.89 | 4.97 | 4.87 | 7.82M |
| December 15, 2025 | 4.87 | 4.92 | 4.92 | 4.95 | 4.86 | 4.81M |
| December 12, 2025 | 4.95 | 4.91 | 4.91 | 4.98 | 4.91 | 5.45M |
| December 11, 2025 | 5.04 | 4.93 | 4.93 | 5.05 | 4.93 | 7.7M |
| December 10, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 5 | 6.8M |
| December 09, 2025 | 5.06 | 5.04 | 5.04 | 5.08 | 5.02 | 6.09M |
| December 08, 2025 | 5.07 | 5.08 | 5.08 | 5.11 | 5.06 | 8.48M |
| December 05, 2025 | 5.03 | 5.07 | 5.07 | 5.09 | 4.99 | 5.32M |
| December 04, 2025 | 5.12 | 5.03 | 5.03 | 5.13 | 5.03 | 6.82M |
| December 03, 2025 | 5.15 | 5.12 | 5.12 | 5.17 | 5.11 | 5.71M |
| December 02, 2025 | 5.17 | 5.16 | 5.16 | 5.2 | 5.11 | 6.39M |
| December 01, 2025 | 5.15 | 5.16 | 5.16 | 5.22 | 5.15 | 5.51M |
| November 28, 2025 | 5.12 | 5.16 | 5.16 | 5.16 | 5.07 | 4.07M |
| November 27, 2025 | 5.09 | 5.11 | 5.11 | 5.15 | 5.08 | 7.15M |
| November 26, 2025 | 5.14 | 5.09 | 5.09 | 5.18 | 5.08 | 6.32M |
| November 25, 2025 | 5.12 | 5.14 | 5.14 | 5.18 | 5.08 | 5.53M |
| November 24, 2025 | 5.11 | 5.1 | 5.1 | 5.16 | 5.06 | 7.19M |
| November 21, 2025 | 5.3 | 5.07 | 5.07 | 5.32 | 5.06 | 14.35M |
| November 20, 2025 | 5.35 | 5.32 | 5.32 | 5.36 | 5.28 | 7.75M |