5.02
-0.14(-2.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.14 | 5.02 | 5.02 | 5.2 | 5.02 | 151.6M |
| February 12, 2026 | 5.2 | 5.16 | 5.16 | 5.23 | 5.07 | 180.52M |
| February 11, 2026 | 5.32 | 5.2 | 5.2 | 5.37 | 5.18 | 233.79M |
| February 10, 2026 | 5.17 | 5.34 | 5.34 | 5.45 | 5.1 | 371.19M |
| February 09, 2026 | 5 | 5.14 | 5.14 | 5.15 | 5 | 201.58M |
| February 06, 2026 | 4.94 | 4.91 | 4.91 | 5 | 4.81 | 121.41M |
| February 05, 2026 | 4.95 | 4.97 | 4.97 | 5.02 | 4.93 | 113.02M |
| February 04, 2026 | 5.04 | 4.99 | 4.99 | 5.09 | 4.91 | 148.47M |
| February 03, 2026 | 4.97 | 5.09 | 5.09 | 5.1 | 4.97 | 179.29M |
| February 02, 2026 | 4.96 | 4.9 | 4.9 | 5.1 | 4.9 | 196.43M |
| January 30, 2026 | 5.2 | 5.11 | 5.11 | 5.26 | 5.08 | 199.91M |
| January 29, 2026 | 5.07 | 5.25 | 5.25 | 5.44 | 4.99 | 364.96M |
| January 28, 2026 | 5.14 | 5.1 | 5.1 | 5.29 | 5.1 | 154.99M |
| January 27, 2026 | 5.2 | 5.17 | 5.17 | 5.26 | 5.05 | 172.34M |
| January 26, 2026 | 5.41 | 5.2 | 5.2 | 5.45 | 5.13 | 241.96M |
| January 23, 2026 | 5.3 | 5.41 | 5.41 | 5.47 | 5.25 | 257.04M |
| January 22, 2026 | 5.21 | 5.28 | 5.28 | 5.35 | 5.2 | 194.2M |
| January 21, 2026 | 5.18 | 5.19 | 5.19 | 5.28 | 5.14 | 160.21M |
| January 20, 2026 | 5.33 | 5.22 | 5.22 | 5.39 | 5.16 | 221.28M |
| January 19, 2026 | 5.29 | 5.26 | 5.26 | 5.42 | 5.25 | 207.43M |
| January 16, 2026 | 5.65 | 5.36 | 5.36 | 5.68 | 5.34 | 385.78M |
| January 15, 2026 | 5.98 | 5.72 | 5.72 | 5.98 | 5.58 | 495.83M |
| January 14, 2026 | 5.81 | 6.04 | 6.04 | 6.4 | 5.8 | 765.99M |
| January 13, 2026 | 6 | 6 | 6 | 6.61 | 5.65 | 886.47M |
| January 12, 2026 | 5.53 | 5.9 | 5.9 | 6.13 | 5.42 | 763.37M |
| January 09, 2026 | 5.07 | 5.4 | 5.4 | 5.45 | 5.05 | 557.93M |
| January 08, 2026 | 5.02 | 5.13 | 5.13 | 5.25 | 4.93 | 365.74M |
| January 07, 2026 | 5.16 | 5.03 | 5.03 | 5.26 | 4.98 | 358.31M |
| January 06, 2026 | 5.29 | 5.14 | 5.14 | 5.3 | 5.07 | 541.54M |
| January 05, 2026 | 4.72 | 5.34 | 5.34 | 5.51 | 4.72 | 705.21M |
| December 31, 2025 | 4.46 | 4.59 | 4.59 | 4.65 | 4.45 | 154.51M |
| December 30, 2025 | 4.42 | 4.47 | 4.47 | 4.52 | 4.41 | 89.25M |
| December 29, 2025 | 4.48 | 4.42 | 4.42 | 4.5 | 4.42 | 65.45M |
| December 26, 2025 | 4.47 | 4.48 | 4.48 | 4.52 | 4.45 | 68.04M |
| December 25, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.43 | 59.86M |
| December 24, 2025 | 4.41 | 4.46 | 4.46 | 4.46 | 4.41 | 48.22M |
| December 23, 2025 | 4.48 | 4.42 | 4.42 | 4.48 | 4.42 | 57.02M |
| December 22, 2025 | 4.5 | 4.48 | 4.48 | 4.52 | 4.48 | 55.41M |
| December 19, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.44 | 59.75M |
| December 18, 2025 | 4.42 | 4.45 | 4.45 | 4.5 | 4.4 | 59.36M |
| December 17, 2025 | 4.39 | 4.44 | 4.44 | 4.45 | 4.35 | 68.43M |
| December 16, 2025 | 4.46 | 4.38 | 4.38 | 4.47 | 4.37 | 66.48M |
| December 15, 2025 | 4.47 | 4.46 | 4.46 | 4.52 | 4.42 | 63.24M |
| December 12, 2025 | 4.5 | 4.5 | 4.5 | 4.54 | 4.49 | 60.46M |
| December 11, 2025 | 4.64 | 4.51 | 4.51 | 4.64 | 4.5 | 82.89M |
| December 10, 2025 | 4.6 | 4.63 | 4.63 | 4.65 | 4.58 | 62.06M |
| December 09, 2025 | 4.68 | 4.62 | 4.62 | 4.71 | 4.61 | 87.29M |
| December 08, 2025 | 4.68 | 4.71 | 4.71 | 4.75 | 4.68 | 89.89M |
| December 05, 2025 | 4.7 | 4.71 | 4.71 | 4.71 | 4.63 | 72.47M |
| December 04, 2025 | 4.94 | 4.66 | 4.66 | 4.94 | 4.65 | 74.17M |
| December 03, 2025 | 4.88 | 4.7 | 4.7 | 4.9 | 4.68 | 130.07M |
| December 02, 2025 | 4.98 | 4.86 | 4.86 | 4.99 | 4.85 | 149.47M |
| December 01, 2025 | 5 | 5.03 | 5.03 | 5.13 | 4.95 | 154.98M |
| November 28, 2025 | 4.94 | 4.95 | 4.95 | 5.04 | 4.91 | 130.04M |
| November 27, 2025 | 5.1 | 4.96 | 4.96 | 5.13 | 4.95 | 210.75M |
| November 26, 2025 | 5.2 | 5.13 | 5.13 | 5.29 | 5.1 | 294.98M |
| November 25, 2025 | 5.18 | 5.33 | 5.33 | 5.5 | 5.12 | 501.45M |
| November 24, 2025 | 5 | 5.22 | 5.22 | 5.28 | 4.93 | 332.61M |
| November 21, 2025 | 4.86 | 5.05 | 5.05 | 5.19 | 4.86 | 323.5M |
| November 20, 2025 | 4.88 | 4.95 | 4.95 | 5.07 | 4.76 | 233.28M |