5.41
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.37 | 5.41 | 5.41 | 5.54 | 5.36 | 11.07M |
| February 12, 2026 | 5.41 | 5.41 | 5.41 | 5.49 | 5.32 | 9.67M |
| February 11, 2026 | 5.44 | 5.39 | 5.39 | 5.46 | 5.39 | 6.09M |
| February 10, 2026 | 5.49 | 5.44 | 5.44 | 5.5 | 5.43 | 7.16M |
| February 09, 2026 | 5.37 | 5.48 | 5.48 | 5.49 | 5.36 | 11.04M |
| February 06, 2026 | 5.31 | 5.36 | 5.36 | 5.42 | 5.27 | 9.05M |
| February 05, 2026 | 5.38 | 5.3 | 5.3 | 5.38 | 5.3 | 7.11M |
| February 04, 2026 | 5.3 | 5.37 | 5.37 | 5.37 | 5.27 | 8.05M |
| February 03, 2026 | 5.35 | 5.31 | 5.31 | 5.38 | 5.23 | 8.76M |
| February 02, 2026 | 5.25 | 5.26 | 5.26 | 5.34 | 5.25 | 11.33M |
| January 30, 2026 | 5.27 | 5.24 | 5.24 | 5.34 | 5.2 | 11.94M |
| January 29, 2026 | 5.31 | 5.27 | 5.27 | 5.42 | 5.2 | 17.38M |
| January 28, 2026 | 5.55 | 5.44 | 5.44 | 5.62 | 5.44 | 10.03M |
| January 27, 2026 | 5.57 | 5.56 | 5.56 | 5.61 | 5.41 | 13.03M |
| January 26, 2026 | 5.68 | 5.6 | 5.6 | 5.81 | 5.55 | 18.22M |
| January 23, 2026 | 5.64 | 5.68 | 5.68 | 5.7 | 5.63 | 14.2M |
| January 22, 2026 | 5.68 | 5.65 | 5.65 | 5.73 | 5.63 | 11.67M |
| January 21, 2026 | 5.69 | 5.68 | 5.68 | 5.75 | 5.66 | 11.34M |
| January 20, 2026 | 5.71 | 5.72 | 5.72 | 5.72 | 5.62 | 16.3M |
| January 19, 2026 | 5.58 | 5.69 | 5.69 | 5.7 | 5.57 | 19.16M |
| January 16, 2026 | 5.67 | 5.6 | 5.6 | 5.78 | 5.55 | 17.77M |
| January 15, 2026 | 5.55 | 5.66 | 5.66 | 5.69 | 5.52 | 22.71M |
| January 14, 2026 | 5.54 | 5.55 | 5.55 | 5.64 | 5.5 | 16.93M |
| January 13, 2026 | 5.64 | 5.53 | 5.53 | 5.65 | 5.49 | 21.4M |
| January 12, 2026 | 5.71 | 5.65 | 5.65 | 5.71 | 5.61 | 23.52M |
| January 09, 2026 | 5.52 | 5.71 | 5.71 | 5.77 | 5.5 | 29.06M |
| January 08, 2026 | 5.4 | 5.52 | 5.52 | 5.53 | 5.37 | 18.4M |
| January 07, 2026 | 5.36 | 5.4 | 5.4 | 5.44 | 5.35 | 12.07M |
| January 06, 2026 | 5.28 | 5.37 | 5.37 | 5.38 | 5.25 | 11.25M |
| January 05, 2026 | 5.2 | 5.28 | 5.28 | 5.31 | 5.2 | 10.48M |
| December 31, 2025 | 5.22 | 5.21 | 5.21 | 5.23 | 5.15 | 7.84M |
| December 30, 2025 | 5.26 | 5.22 | 5.22 | 5.32 | 5.21 | 8.56M |
| December 29, 2025 | 5.17 | 5.26 | 5.26 | 5.28 | 5.16 | 10.05M |
| December 26, 2025 | 5.18 | 5.18 | 5.18 | 5.24 | 5.17 | 7.62M |
| December 25, 2025 | 5.18 | 5.2 | 5.2 | 5.21 | 5.15 | 8.34M |
| December 24, 2025 | 5.1 | 5.21 | 5.21 | 5.21 | 5.04 | 11.32M |
| December 23, 2025 | 5.18 | 5.08 | 5.08 | 5.2 | 5.08 | 6.26M |
| December 22, 2025 | 5.18 | 5.18 | 5.18 | 5.24 | 5.17 | 6.25M |
| December 19, 2025 | 5.07 | 5.18 | 5.18 | 5.2 | 5.07 | 9.22M |
| December 18, 2025 | 5.05 | 5.06 | 5.06 | 5.11 | 4.99 | 8.62M |
| December 17, 2025 | 5.07 | 5.04 | 5.04 | 5.09 | 4.93 | 11.43M |
| December 16, 2025 | 5.19 | 5.07 | 5.07 | 5.21 | 5.07 | 10.01M |
| December 15, 2025 | 5.29 | 5.21 | 5.21 | 5.29 | 5.19 | 9.67M |
| December 12, 2025 | 5.27 | 5.3 | 5.3 | 5.35 | 5.26 | 7.95M |
| December 11, 2025 | 5.34 | 5.26 | 5.26 | 5.37 | 5.26 | 7.99M |
| December 10, 2025 | 5.37 | 5.33 | 5.33 | 5.37 | 5.3 | 8.63M |
| December 09, 2025 | 5.42 | 5.39 | 5.39 | 5.45 | 5.37 | 7.23M |
| December 08, 2025 | 5.42 | 5.4 | 5.4 | 5.44 | 5.39 | 9M |
| December 05, 2025 | 5.35 | 5.4 | 5.4 | 5.42 | 5.34 | 7.54M |
| December 04, 2025 | 5.5 | 5.39 | 5.39 | 5.52 | 5.38 | 15.12M |
| December 03, 2025 | 5.41 | 5.55 | 5.55 | 5.65 | 5.33 | 23.55M |
| December 02, 2025 | 5.51 | 5.41 | 5.41 | 5.51 | 5.38 | 10.74M |
| December 01, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.46 | 7.7M |
| November 28, 2025 | 5.44 | 5.47 | 5.47 | 5.47 | 5.4 | 5.71M |
| November 27, 2025 | 5.43 | 5.44 | 5.44 | 5.49 | 5.42 | 6.47M |
| November 26, 2025 | 5.49 | 5.43 | 5.43 | 5.53 | 5.42 | 7.84M |
| November 25, 2025 | 5.45 | 5.49 | 5.49 | 5.58 | 5.45 | 9.94M |
| November 24, 2025 | 5.41 | 5.45 | 5.45 | 5.47 | 5.32 | 9.66M |
| November 21, 2025 | 5.56 | 5.4 | 5.4 | 5.56 | 5.4 | 18.5M |
| November 20, 2025 | 5.63 | 5.6 | 5.6 | 5.72 | 5.57 | 10.53M |