5.01
-0.04(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.05 | 5.01 | 5.01 | 5.06 | 5 | 40.36M |
| February 12, 2026 | 5.1 | 5.05 | 5.05 | 5.1 | 5.04 | 41.44M |
| February 11, 2026 | 5.07 | 5.09 | 5.09 | 5.11 | 5.05 | 44.06M |
| February 10, 2026 | 5.05 | 5.07 | 5.07 | 5.08 | 5.03 | 47.96M |
| February 09, 2026 | 5.05 | 5.05 | 5.05 | 5.07 | 5.04 | 41.3M |
| February 06, 2026 | 5.04 | 5.04 | 5.04 | 5.07 | 5.02 | 54.72M |
| February 05, 2026 | 5.06 | 5.05 | 5.05 | 5.08 | 5.02 | 57.53M |
| February 04, 2026 | 4.96 | 5.06 | 5.06 | 5.07 | 4.95 | 93.6M |
| February 03, 2026 | 4.96 | 4.96 | 4.96 | 4.98 | 4.92 | 50.6M |
| February 02, 2026 | 5 | 4.94 | 4.94 | 5.04 | 4.93 | 95.93M |
| January 30, 2026 | 4.97 | 4.99 | 4.99 | 5.02 | 4.96 | 84.89M |
| January 29, 2026 | 4.94 | 4.98 | 4.98 | 4.99 | 4.88 | 145.82M |
| January 28, 2026 | 5.01 | 4.95 | 4.95 | 5.05 | 4.94 | 190.47M |
| January 27, 2026 | 5.02 | 5.01 | 5.01 | 5.05 | 4.98 | 90.38M |
| January 26, 2026 | 5.09 | 5.01 | 5.01 | 5.09 | 5 | 227.66M |
| January 23, 2026 | 5.14 | 5.07 | 5.07 | 5.16 | 5.06 | 127.34M |
| January 22, 2026 | 5.19 | 5.13 | 5.13 | 5.23 | 5.12 | 111.19M |
| January 21, 2026 | 5.25 | 5.19 | 5.19 | 5.25 | 5.18 | 36.58M |
| January 20, 2026 | 5.2 | 5.25 | 5.25 | 5.26 | 5.18 | 34.13M |
| January 19, 2026 | 5.15 | 5.19 | 5.19 | 5.2 | 5.12 | 39.76M |
| January 16, 2026 | 5.25 | 5.15 | 5.15 | 5.28 | 5.13 | 93.87M |
| January 15, 2026 | 5.29 | 5.24 | 5.24 | 5.3 | 5.23 | 54.9M |
| January 14, 2026 | 5.44 | 5.27 | 5.27 | 5.44 | 5.27 | 103.81M |
| January 13, 2026 | 5.44 | 5.44 | 5.44 | 5.46 | 5.42 | 37.05M |
| January 12, 2026 | 5.47 | 5.5 | 5.45 | 5.5 | 5.46 | 36.3M |
| January 09, 2026 | 5.47 | 5.47 | 5.47 | 5.49 | 5.46 | 25.67M |
| January 08, 2026 | 5.46 | 5.46 | 5.46 | 5.47 | 5.45 | 22.9M |
| January 07, 2026 | 5.48 | 5.45 | 5.45 | 5.49 | 5.45 | 23.96M |
| January 06, 2026 | 5.43 | 5.48 | 5.48 | 5.48 | 5.42 | 39.29M |
| January 05, 2026 | 5.45 | 5.43 | 5.43 | 5.45 | 5.4 | 40.41M |
| December 31, 2025 | 5.4 | 5.42 | 5.42 | 5.43 | 5.4 | 26.7M |
| December 30, 2025 | 5.48 | 5.4 | 5.4 | 5.49 | 5.39 | 70.08M |
| December 29, 2025 | 5.53 | 5.48 | 5.48 | 5.53 | 5.48 | 36.46M |
| December 26, 2025 | 5.55 | 5.52 | 5.52 | 5.56 | 5.52 | 24.43M |
| December 25, 2025 | 5.54 | 5.55 | 5.55 | 5.57 | 5.54 | 21.64M |
| December 24, 2025 | 5.57 | 5.54 | 5.54 | 5.58 | 5.52 | 24.84M |
| December 23, 2025 | 5.58 | 5.57 | 5.57 | 5.6 | 5.56 | 24.79M |
| December 22, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.55 | 26.53M |
| December 19, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.53 | 32.76M |
| December 18, 2025 | 5.51 | 5.58 | 5.58 | 5.59 | 5.5 | 35.48M |
| December 17, 2025 | 5.5 | 5.51 | 5.51 | 5.53 | 5.47 | 32.75M |
| December 16, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.49 | 28.01M |
| December 15, 2025 | 5.51 | 5.54 | 5.54 | 5.57 | 5.47 | 42.33M |
| December 12, 2025 | 5.55 | 5.51 | 5.51 | 5.56 | 5.5 | 40.92M |
| December 11, 2025 | 5.57 | 5.55 | 5.55 | 5.58 | 5.54 | 27.99M |
| December 10, 2025 | 5.56 | 5.57 | 5.57 | 5.59 | 5.54 | 26.01M |
| December 09, 2025 | 5.62 | 5.56 | 5.56 | 5.62 | 5.56 | 26.91M |
| December 08, 2025 | 5.66 | 5.61 | 5.61 | 5.68 | 5.6 | 32.14M |
| December 05, 2025 | 5.7 | 5.65 | 5.65 | 5.73 | 5.61 | 41.74M |
| December 04, 2025 | 5.66 | 5.69 | 5.69 | 5.72 | 5.65 | 57.66M |
| December 03, 2025 | 5.58 | 5.65 | 5.65 | 5.66 | 5.55 | 61.98M |
| December 02, 2025 | 5.54 | 5.58 | 5.58 | 5.59 | 5.53 | 37.92M |
| December 01, 2025 | 5.47 | 5.54 | 5.54 | 5.55 | 5.46 | 38.89M |
| November 28, 2025 | 5.47 | 5.47 | 5.47 | 5.48 | 5.45 | 26.07M |
| November 27, 2025 | 5.47 | 5.47 | 5.47 | 5.49 | 5.45 | 23.55M |
| November 26, 2025 | 5.48 | 5.47 | 5.47 | 5.5 | 5.46 | 25.03M |
| November 25, 2025 | 5.51 | 5.48 | 5.48 | 5.51 | 5.47 | 41.15M |
| November 24, 2025 | 5.55 | 5.5 | 5.5 | 5.55 | 5.49 | 44.44M |
| November 21, 2025 | 5.58 | 5.52 | 5.52 | 5.6 | 5.51 | 40.12M |
| November 20, 2025 | 5.59 | 5.6 | 5.6 | 5.64 | 5.58 | 26.51M |