5.21
-0.03(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.24 | 5.21 | 5.21 | 5.34 | 5.21 | 10.07M |
| February 12, 2026 | 5.38 | 5.24 | 5.24 | 5.39 | 5.23 | 17.47M |
| February 11, 2026 | 5.36 | 5.4 | 5.4 | 5.47 | 5.3 | 18.82M |
| February 10, 2026 | 5.4 | 5.37 | 5.37 | 5.41 | 5.33 | 13.54M |
| February 09, 2026 | 5.45 | 5.42 | 5.42 | 5.46 | 5.38 | 13.82M |
| February 06, 2026 | 5.36 | 5.45 | 5.45 | 5.52 | 5.3 | 27.69M |
| February 05, 2026 | 5.35 | 5.4 | 5.4 | 5.46 | 5.3 | 19.45M |
| February 04, 2026 | 5.28 | 5.36 | 5.36 | 5.4 | 5.27 | 14.52M |
| February 03, 2026 | 5.31 | 5.3 | 5.3 | 5.38 | 5.23 | 16.6M |
| February 02, 2026 | 5.45 | 5.33 | 5.33 | 5.46 | 5.31 | 18.58M |
| January 30, 2026 | 5.37 | 5.45 | 5.45 | 5.55 | 5.37 | 25.96M |
| January 29, 2026 | 5.46 | 5.41 | 5.41 | 5.49 | 5.34 | 21.15M |
| January 28, 2026 | 5.23 | 5.45 | 5.45 | 5.57 | 5.2 | 48.2M |
| January 27, 2026 | 5.33 | 5.23 | 5.23 | 5.37 | 5.2 | 17.96M |
| January 26, 2026 | 5.4 | 5.37 | 5.37 | 5.41 | 5.31 | 19.94M |
| January 23, 2026 | 5.41 | 5.41 | 5.41 | 5.45 | 5.34 | 21.13M |
| January 22, 2026 | 5.31 | 5.4 | 5.4 | 5.48 | 5.29 | 34.17M |
| January 21, 2026 | 5.28 | 5.31 | 5.31 | 5.38 | 5.15 | 36.37M |
| January 20, 2026 | 5.24 | 5.31 | 5.31 | 5.37 | 5.21 | 36.89M |
| January 19, 2026 | 5.03 | 5.25 | 5.25 | 5.26 | 4.93 | 57.92M |
| January 16, 2026 | 5.26 | 5.24 | 5.24 | 5.26 | 5.19 | 18.11M |
| January 15, 2026 | 5.21 | 5.22 | 5.22 | 5.29 | 5.19 | 19.84M |
| January 14, 2026 | 5.22 | 5.26 | 5.26 | 5.3 | 5.17 | 31.94M |
| January 13, 2026 | 5.33 | 5.25 | 5.25 | 5.37 | 5.23 | 31.72M |
| January 12, 2026 | 5.25 | 5.36 | 5.36 | 5.36 | 5.19 | 40.48M |
| January 09, 2026 | 5.22 | 5.24 | 5.24 | 5.24 | 5.18 | 27.95M |
| January 08, 2026 | 5.19 | 5.21 | 5.21 | 5.23 | 5.16 | 23.5M |
| January 07, 2026 | 5.24 | 5.22 | 5.22 | 5.25 | 5.19 | 21.86M |
| January 06, 2026 | 5.18 | 5.26 | 5.26 | 5.26 | 5.16 | 27.64M |
| January 05, 2026 | 5.18 | 5.19 | 5.19 | 5.2 | 5.15 | 23.48M |
| December 31, 2025 | 5.17 | 5.18 | 5.18 | 5.2 | 5.1 | 24.07M |
| December 30, 2025 | 5.18 | 5.16 | 5.16 | 5.24 | 5.13 | 27.86M |
| December 29, 2025 | 5.42 | 5.22 | 5.22 | 5.43 | 5.2 | 48.12M |
| December 26, 2025 | 5.49 | 5.42 | 5.42 | 5.51 | 5.39 | 40.57M |
| December 25, 2025 | 5.59 | 5.52 | 5.52 | 5.76 | 5.47 | 45.65M |
| December 24, 2025 | 5.74 | 5.6 | 5.6 | 5.76 | 5.49 | 59.88M |
| December 23, 2025 | 6.02 | 5.69 | 5.69 | 6.09 | 5.67 | 89.03M |
| December 22, 2025 | 5.77 | 5.82 | 5.82 | 5.86 | 5.72 | 64.2M |
| December 19, 2025 | 5.62 | 5.8 | 5.8 | 5.93 | 5.51 | 94.67M |
| December 18, 2025 | 5.65 | 5.61 | 5.61 | 5.77 | 5.59 | 72.55M |
| December 17, 2025 | 5.55 | 5.79 | 5.79 | 5.87 | 5.47 | 104.77M |
| December 16, 2025 | 5.69 | 5.67 | 5.67 | 5.95 | 5.59 | 110.05M |
| December 15, 2025 | 5.47 | 5.7 | 5.7 | 5.75 | 5.47 | 77.9M |
| December 12, 2025 | 5.4 | 5.41 | 5.41 | 5.47 | 5.34 | 22.88M |
| December 11, 2025 | 5.47 | 5.39 | 5.39 | 5.5 | 5.37 | 26.05M |
| December 10, 2025 | 5.54 | 5.51 | 5.51 | 5.66 | 5.46 | 30.01M |
| December 09, 2025 | 5.51 | 5.53 | 5.53 | 5.59 | 5.41 | 34.36M |
| December 08, 2025 | 5.55 | 5.51 | 5.51 | 5.57 | 5.45 | 24.13M |
| December 05, 2025 | 5.44 | 5.55 | 5.55 | 5.6 | 5.37 | 30.47M |
| December 04, 2025 | 5.6 | 5.45 | 5.45 | 5.62 | 5.43 | 30.85M |
| December 03, 2025 | 5.58 | 5.61 | 5.61 | 5.62 | 5.51 | 28.17M |
| December 02, 2025 | 5.51 | 5.58 | 5.58 | 5.64 | 5.48 | 34.03M |
| December 01, 2025 | 5.47 | 5.54 | 5.54 | 5.59 | 5.47 | 34.25M |
| November 28, 2025 | 5.35 | 5.52 | 5.52 | 5.55 | 5.33 | 44.93M |
| November 27, 2025 | 5.56 | 5.37 | 5.37 | 5.56 | 5.35 | 49.71M |
| November 26, 2025 | 5.43 | 5.56 | 5.56 | 5.56 | 5.41 | 46.06M |
| November 25, 2025 | 5.35 | 5.41 | 5.41 | 5.44 | 5.31 | 41.33M |
| November 24, 2025 | 5.36 | 5.33 | 5.33 | 5.43 | 5.27 | 36.9M |
| November 21, 2025 | 5.43 | 5.36 | 5.36 | 5.61 | 5.3 | 57.55M |
| November 20, 2025 | 5.77 | 5.52 | 5.52 | 5.81 | 5.45 | 96.19M |