5.41
-0.12(-2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.45 | 5.41 | 5.41 | 5.47 | 5.4 | 99.08M |
| February 12, 2026 | 5.5 | 5.53 | 5.53 | 5.56 | 5.46 | 100.51M |
| February 11, 2026 | 5.4 | 5.48 | 5.48 | 5.53 | 5.37 | 122.19M |
| February 10, 2026 | 5.48 | 5.41 | 5.41 | 5.48 | 5.4 | 79.99M |
| February 09, 2026 | 5.52 | 5.48 | 5.48 | 5.53 | 5.44 | 100.26M |
| February 06, 2026 | 5.4 | 5.51 | 5.51 | 5.55 | 5.35 | 106.08M |
| February 05, 2026 | 5.58 | 5.47 | 5.47 | 5.6 | 5.45 | 122.72M |
| February 04, 2026 | 5.47 | 5.63 | 5.63 | 5.67 | 5.44 | 226.29M |
| February 03, 2026 | 5.29 | 5.4 | 5.4 | 5.42 | 5.27 | 131.72M |
| February 02, 2026 | 5.48 | 5.28 | 5.28 | 5.5 | 5.27 | 229.35M |
| January 30, 2026 | 5.73 | 5.61 | 5.61 | 5.87 | 5.53 | 285.27M |
| January 29, 2026 | 5.79 | 5.73 | 5.73 | 5.83 | 5.59 | 344.74M |
| January 28, 2026 | 5.49 | 5.7 | 5.7 | 5.8 | 5.46 | 424.06M |
| January 27, 2026 | 5.55 | 5.43 | 5.43 | 5.57 | 5.39 | 201.07M |
| January 26, 2026 | 5.31 | 5.54 | 5.54 | 5.6 | 5.31 | 436.82M |
| January 23, 2026 | 5.23 | 5.24 | 5.24 | 5.24 | 5.18 | 121.45M |
| January 22, 2026 | 5.13 | 5.25 | 5.25 | 5.31 | 5.12 | 189.03M |
| January 21, 2026 | 5.18 | 5.15 | 5.15 | 5.18 | 5.12 | 80.76M |
| January 20, 2026 | 5.09 | 5.19 | 5.19 | 5.23 | 5.09 | 142.62M |
| January 19, 2026 | 5.07 | 5.09 | 5.09 | 5.09 | 5.05 | 55.35M |
| January 16, 2026 | 5.04 | 5.07 | 5.07 | 5.14 | 5.02 | 99.63M |
| January 15, 2026 | 5.03 | 5.04 | 5.04 | 5.05 | 5.01 | 56.04M |
| January 14, 2026 | 5.06 | 5.04 | 5.04 | 5.08 | 5.03 | 114.69M |
| January 13, 2026 | 5 | 5.05 | 5.05 | 5.06 | 4.98 | 108.63M |
| January 12, 2026 | 5 | 5 | 5 | 5.01 | 4.97 | 68M |
| January 09, 2026 | 5.01 | 5.01 | 5.01 | 5.03 | 4.99 | 57.85M |
| January 08, 2026 | 5.02 | 4.99 | 4.99 | 5.02 | 4.98 | 46.21M |
| January 07, 2026 | 5 | 5.02 | 5.02 | 5.02 | 4.97 | 76.82M |
| January 06, 2026 | 4.96 | 5 | 5 | 5 | 4.94 | 66.7M |
| January 05, 2026 | 4.95 | 4.97 | 4.97 | 4.98 | 4.95 | 53.11M |
| December 31, 2025 | 4.92 | 4.92 | 4.92 | 4.94 | 4.91 | 34.48M |
| December 30, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.92 | 48.8M |
| December 29, 2025 | 4.97 | 4.95 | 4.95 | 4.98 | 4.95 | 40.56M |
| December 26, 2025 | 4.97 | 4.96 | 4.96 | 4.98 | 4.94 | 68.19M |
| December 25, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.96 | 65.56M |
| December 24, 2025 | 4.99 | 5 | 5 | 5 | 4.97 | 32.88M |
| December 23, 2025 | 5.02 | 5 | 5 | 5.03 | 4.98 | 43.6M |
| December 22, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.01 | 40.56M |
| December 19, 2025 | 5.01 | 5.03 | 5.03 | 5.03 | 5 | 28.94M |
| December 18, 2025 | 5.01 | 5.01 | 5.01 | 5.04 | 5 | 26.61M |
| December 17, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 4.98 | 36.45M |
| December 16, 2025 | 5.07 | 5.01 | 5.01 | 5.07 | 5 | 46.06M |
| December 15, 2025 | 4.96 | 5.07 | 5.07 | 5.1 | 4.96 | 92.5M |
| December 12, 2025 | 5.04 | 4.98 | 4.98 | 5.06 | 4.98 | 68.53M |
| December 11, 2025 | 5.02 | 5.03 | 5.03 | 5.08 | 5.01 | 83.38M |
| December 10, 2025 | 4.94 | 5.03 | 5.03 | 5.04 | 4.94 | 83.39M |
| December 09, 2025 | 4.97 | 4.94 | 4.94 | 4.98 | 4.93 | 57.52M |
| December 08, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.97 | 41.38M |
| December 05, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.96 | 47.49M |
| December 04, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.96 | 34.46M |
| December 03, 2025 | 5 | 4.98 | 4.98 | 5.01 | 4.97 | 42.71M |
| December 02, 2025 | 5.03 | 5 | 5 | 5.04 | 4.99 | 36.58M |
| December 01, 2025 | 5 | 5.03 | 5.03 | 5.06 | 5 | 77.6M |
| November 28, 2025 | 4.98 | 5 | 5 | 5.01 | 4.97 | 50.74M |
| November 27, 2025 | 5 | 4.98 | 4.98 | 5.02 | 4.97 | 58.85M |
| November 26, 2025 | 5.04 | 5 | 5 | 5.06 | 4.98 | 82.79M |
| November 25, 2025 | 5.04 | 5.05 | 5.05 | 5.06 | 5.02 | 58.96M |
| November 24, 2025 | 5.08 | 5.04 | 5.04 | 5.1 | 5.02 | 72.82M |
| November 21, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 5.06 | 81.51M |
| November 20, 2025 | 5.28 | 5.18 | 5.18 | 5.28 | 5.17 | 61.73M |