5.10
-0.08(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.17 | 5.1 | 5.1 | 5.17 | 5.1 | 33.35M |
| February 12, 2026 | 5.13 | 5.18 | 5.18 | 5.25 | 5.11 | 40.19M |
| February 11, 2026 | 5.14 | 5.14 | 5.14 | 5.23 | 5.12 | 33.68M |
| February 10, 2026 | 5.18 | 5.14 | 5.14 | 5.2 | 5.07 | 42M |
| February 09, 2026 | 5.18 | 5.17 | 5.17 | 5.25 | 5.16 | 38.29M |
| February 06, 2026 | 5.18 | 5.12 | 5.12 | 5.22 | 5.1 | 45.81M |
| February 05, 2026 | 5.27 | 5.2 | 5.2 | 5.32 | 5.18 | 58.64M |
| February 04, 2026 | 5.11 | 5.32 | 5.32 | 5.35 | 5.11 | 93.76M |
| February 03, 2026 | 5 | 5.13 | 5.13 | 5.15 | 4.96 | 54.73M |
| February 02, 2026 | 5.12 | 4.95 | 4.95 | 5.16 | 4.93 | 54.07M |
| January 30, 2026 | 5.15 | 5.12 | 5.12 | 5.18 | 5.02 | 58.22M |
| January 29, 2026 | 5.26 | 5.15 | 5.15 | 5.27 | 5.14 | 56.15M |
| January 28, 2026 | 5.25 | 5.26 | 5.26 | 5.3 | 5.14 | 53.32M |
| January 27, 2026 | 5.29 | 5.24 | 5.24 | 5.32 | 5.17 | 49.85M |
| January 26, 2026 | 5.37 | 5.3 | 5.3 | 5.4 | 5.26 | 60.14M |
| January 23, 2026 | 5.39 | 5.37 | 5.37 | 5.4 | 5.34 | 60.01M |
| January 22, 2026 | 5.22 | 5.37 | 5.37 | 5.38 | 5.22 | 83.64M |
| January 21, 2026 | 5.2 | 5.23 | 5.23 | 5.27 | 5.17 | 61.03M |
| January 20, 2026 | 5.19 | 5.18 | 5.18 | 5.23 | 5.11 | 46.12M |
| January 19, 2026 | 5.07 | 5.19 | 5.19 | 5.21 | 5.06 | 57.66M |
| January 16, 2026 | 5.14 | 5.08 | 5.08 | 5.2 | 5.07 | 48.72M |
| January 15, 2026 | 5.12 | 5.1 | 5.1 | 5.12 | 5.02 | 51.77M |
| January 14, 2026 | 5.23 | 5.13 | 5.13 | 5.26 | 5.09 | 86M |
| January 13, 2026 | 5.25 | 5.21 | 5.21 | 5.29 | 5.17 | 78.73M |
| January 12, 2026 | 5.29 | 5.26 | 5.26 | 5.33 | 5.19 | 91.34M |
| January 09, 2026 | 5.19 | 5.3 | 5.3 | 5.39 | 5.16 | 112.12M |
| January 08, 2026 | 5.05 | 5.17 | 5.17 | 5.27 | 5.04 | 69.34M |
| January 07, 2026 | 5.08 | 5.08 | 5.08 | 5.14 | 5.04 | 48.86M |
| January 06, 2026 | 5.04 | 5.1 | 5.1 | 5.12 | 4.98 | 72.02M |
| January 05, 2026 | 5.15 | 5.04 | 5.04 | 5.19 | 5 | 92.14M |
| December 31, 2025 | 5.03 | 5.15 | 5.15 | 5.24 | 5.01 | 109.97M |
| December 30, 2025 | 4.94 | 5.03 | 5.03 | 5.1 | 4.92 | 81.11M |
| December 29, 2025 | 4.95 | 4.97 | 4.97 | 5.04 | 4.9 | 80.24M |
| December 26, 2025 | 4.85 | 4.89 | 4.89 | 4.9 | 4.81 | 47.75M |
| December 25, 2025 | 4.73 | 4.87 | 4.87 | 4.9 | 4.72 | 56.93M |
| December 24, 2025 | 4.7 | 4.73 | 4.73 | 4.77 | 4.65 | 42.74M |
| December 23, 2025 | 4.74 | 4.7 | 4.7 | 4.76 | 4.67 | 38.21M |
| December 22, 2025 | 4.79 | 4.76 | 4.76 | 4.84 | 4.74 | 44.13M |
| December 19, 2025 | 4.6 | 4.79 | 4.79 | 4.85 | 4.57 | 87.29M |
| December 18, 2025 | 4.56 | 4.6 | 4.6 | 4.64 | 4.54 | 38.88M |
| December 17, 2025 | 4.64 | 4.58 | 4.58 | 4.67 | 4.5 | 62.1M |
| December 16, 2025 | 4.87 | 4.64 | 4.64 | 4.87 | 4.63 | 67.42M |
| December 15, 2025 | 4.87 | 4.86 | 4.86 | 4.94 | 4.85 | 49.47M |
| December 12, 2025 | 4.88 | 4.92 | 4.92 | 4.99 | 4.86 | 69.22M |
| December 11, 2025 | 4.94 | 4.86 | 4.86 | 4.97 | 4.84 | 50.79M |
| December 10, 2025 | 4.82 | 4.94 | 4.94 | 4.97 | 4.82 | 69.72M |
| December 09, 2025 | 4.98 | 4.82 | 4.82 | 4.99 | 4.81 | 64.46M |
| December 08, 2025 | 4.98 | 4.98 | 4.98 | 5.04 | 4.89 | 95.36M |
| December 05, 2025 | 4.71 | 5.01 | 5.01 | 5.02 | 4.69 | 147.9M |
| December 04, 2025 | 4.65 | 4.72 | 4.72 | 4.75 | 4.64 | 55.46M |
| December 03, 2025 | 4.61 | 4.66 | 4.66 | 4.67 | 4.58 | 42.34M |
| December 02, 2025 | 4.56 | 4.61 | 4.61 | 4.61 | 4.52 | 34.55M |
| December 01, 2025 | 4.54 | 4.56 | 4.56 | 4.59 | 4.53 | 28.55M |
| November 28, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.46 | 25.85M |
| November 27, 2025 | 4.51 | 4.5 | 4.5 | 4.55 | 4.49 | 31.02M |
| November 26, 2025 | 4.59 | 4.51 | 4.51 | 4.61 | 4.5 | 36.99M |
| November 25, 2025 | 4.63 | 4.58 | 4.58 | 4.64 | 4.57 | 41.61M |
| November 24, 2025 | 4.57 | 4.63 | 4.63 | 4.68 | 4.57 | 46.94M |
| November 21, 2025 | 4.65 | 4.56 | 4.56 | 4.68 | 4.54 | 51.3M |
| November 20, 2025 | 4.75 | 4.68 | 4.68 | 4.76 | 4.65 | 42.39M |