5.11
-0.03(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.15 | 5.11 | 5.11 | 5.17 | 5.1 | 6.16M |
| February 12, 2026 | 5.25 | 5.14 | 5.14 | 5.25 | 5.13 | 12M |
| February 11, 2026 | 5.23 | 5.24 | 5.24 | 5.26 | 5.21 | 4.7M |
| February 10, 2026 | 5.29 | 5.24 | 5.24 | 5.29 | 5.23 | 6.73M |
| February 09, 2026 | 5.28 | 5.27 | 5.27 | 5.3 | 5.25 | 6.86M |
| February 06, 2026 | 5.25 | 5.26 | 5.26 | 5.28 | 5.21 | 7.37M |
| February 05, 2026 | 5.26 | 5.25 | 5.25 | 5.27 | 5.22 | 5.5M |
| February 04, 2026 | 5.2 | 5.26 | 5.26 | 5.27 | 5.18 | 7.25M |
| February 03, 2026 | 5.19 | 5.2 | 5.2 | 5.24 | 5.15 | 8.09M |
| February 02, 2026 | 5.3 | 5.18 | 5.18 | 5.31 | 5.18 | 11.06M |
| January 30, 2026 | 5.22 | 5.28 | 5.28 | 5.3 | 5.2 | 11.38M |
| January 29, 2026 | 5.27 | 5.23 | 5.23 | 5.27 | 5.2 | 7.46M |
| January 28, 2026 | 5.21 | 5.27 | 5.27 | 5.27 | 5.2 | 7.66M |
| January 27, 2026 | 5.3 | 5.23 | 5.23 | 5.3 | 5.17 | 11.5M |
| January 26, 2026 | 5.34 | 5.3 | 5.3 | 5.35 | 5.27 | 10.55M |
| January 23, 2026 | 5.29 | 5.33 | 5.33 | 5.34 | 5.27 | 11.59M |
| January 22, 2026 | 5.32 | 5.29 | 5.29 | 5.35 | 5.26 | 17.48M |
| January 21, 2026 | 5.34 | 5.33 | 5.33 | 5.34 | 5.26 | 9.93M |
| January 20, 2026 | 5.28 | 5.35 | 5.35 | 5.35 | 5.26 | 14.06M |
| January 19, 2026 | 5.21 | 5.28 | 5.28 | 5.28 | 5.19 | 10.9M |
| January 16, 2026 | 5.19 | 5.24 | 5.24 | 5.24 | 5.17 | 11.33M |
| January 15, 2026 | 5.18 | 5.18 | 5.18 | 5.21 | 5.16 | 5.86M |
| January 14, 2026 | 5.17 | 5.18 | 5.18 | 5.2 | 5.13 | 13.12M |
| January 13, 2026 | 5.19 | 5.17 | 5.17 | 5.21 | 5.14 | 11.19M |
| January 12, 2026 | 5.16 | 5.19 | 5.19 | 5.19 | 5.15 | 11.18M |
| January 09, 2026 | 5.17 | 5.17 | 5.17 | 5.19 | 5.15 | 10.37M |
| January 08, 2026 | 5.12 | 5.15 | 5.15 | 5.17 | 5.12 | 10.15M |
| January 07, 2026 | 5.14 | 5.13 | 5.13 | 5.16 | 5.12 | 7.52M |
| January 06, 2026 | 5.12 | 5.15 | 5.15 | 5.15 | 5.09 | 9.5M |
| January 05, 2026 | 5.1 | 5.12 | 5.12 | 5.13 | 5.08 | 5.69M |
| December 31, 2025 | 5.1 | 5.09 | 5.09 | 5.11 | 5.07 | 4.68M |
| December 30, 2025 | 5.11 | 5.1 | 5.1 | 5.13 | 5.08 | 5.7M |
| December 29, 2025 | 5.14 | 5.11 | 5.11 | 5.16 | 5.11 | 4.96M |
| December 26, 2025 | 5.17 | 5.14 | 5.14 | 5.18 | 5.12 | 6.2M |
| December 25, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.14 | 5.12M |
| December 24, 2025 | 5.17 | 5.16 | 5.16 | 5.2 | 5.13 | 6.98M |
| December 23, 2025 | 5.16 | 5.17 | 5.17 | 5.21 | 5.13 | 9.15M |
| December 22, 2025 | 5.14 | 5.2 | 5.2 | 5.26 | 5.13 | 12.98M |
| December 19, 2025 | 5.07 | 5.14 | 5.14 | 5.15 | 5.06 | 10.47M |
| December 18, 2025 | 5.04 | 5.12 | 5.12 | 5.29 | 5.01 | 15.79M |
| December 17, 2025 | 5.07 | 5.05 | 5.05 | 5.09 | 4.99 | 9.26M |
| December 16, 2025 | 5.1 | 5.07 | 5.07 | 5.15 | 5.06 | 7.18M |
| December 15, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.08 | 4.88M |
| December 12, 2025 | 5.15 | 5.13 | 5.13 | 5.17 | 5.11 | 5.83M |
| December 11, 2025 | 5.17 | 5.12 | 5.12 | 5.21 | 5.11 | 7.29M |
| December 10, 2025 | 5.16 | 5.19 | 5.19 | 5.19 | 5.13 | 7.25M |
| December 09, 2025 | 5.25 | 5.17 | 5.17 | 5.27 | 5.16 | 14.2M |
| December 08, 2025 | 5.28 | 5.26 | 5.26 | 5.3 | 5.25 | 13.5M |
| December 05, 2025 | 5.33 | 5.29 | 5.29 | 5.33 | 5.22 | 20.82M |
| December 04, 2025 | 5.24 | 5.35 | 5.35 | 5.48 | 5.18 | 28.53M |
| December 03, 2025 | 5.24 | 5.26 | 5.26 | 5.28 | 5.22 | 8.09M |
| December 02, 2025 | 5.28 | 5.25 | 5.25 | 5.28 | 5.22 | 7.79M |
| December 01, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.25 | 9.76M |
| November 28, 2025 | 5.2 | 5.28 | 5.28 | 5.28 | 5.19 | 8.83M |
| November 27, 2025 | 5.26 | 5.22 | 5.22 | 5.27 | 5.21 | 8.97M |
| November 26, 2025 | 5.26 | 5.24 | 5.24 | 5.3 | 5.23 | 10.53M |
| November 25, 2025 | 5.22 | 5.28 | 5.28 | 5.28 | 5.18 | 13.05M |
| November 24, 2025 | 5.25 | 5.22 | 5.22 | 5.25 | 5.12 | 13.92M |
| November 21, 2025 | 5.26 | 5.17 | 5.17 | 5.32 | 5.1 | 23.46M |
| November 20, 2025 | 5.29 | 5.3 | 5.3 | 5.35 | 5.26 | 13.3M |