5.10
-0.13(-2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.21 | 5.1 | 5.1 | 5.22 | 5.09 | 39.3M |
| February 12, 2026 | 5.2 | 5.23 | 5.23 | 5.3 | 5.16 | 29.94M |
| February 11, 2026 | 5.14 | 5.18 | 5.18 | 5.23 | 5.13 | 23.39M |
| February 10, 2026 | 5.23 | 5.14 | 5.14 | 5.24 | 5.13 | 27.98M |
| February 09, 2026 | 5.2 | 5.23 | 5.23 | 5.24 | 5.16 | 30.43M |
| February 06, 2026 | 5.15 | 5.18 | 5.18 | 5.25 | 5.1 | 24.83M |
| February 05, 2026 | 5.24 | 5.17 | 5.17 | 5.24 | 5.13 | 27.95M |
| February 04, 2026 | 5.19 | 5.22 | 5.22 | 5.26 | 5.16 | 37.91M |
| February 03, 2026 | 5.12 | 5.18 | 5.18 | 5.2 | 5.1 | 45.48M |
| February 02, 2026 | 5.29 | 5.08 | 5.08 | 5.31 | 5.07 | 64.64M |
| January 30, 2026 | 5.28 | 5.29 | 5.29 | 5.37 | 5.18 | 42.88M |
| January 29, 2026 | 5.39 | 5.28 | 5.28 | 5.48 | 5.22 | 65.36M |
| January 28, 2026 | 5.29 | 5.4 | 5.4 | 5.42 | 5.23 | 38.73M |
| January 27, 2026 | 5.42 | 5.33 | 5.33 | 5.43 | 5.27 | 47.45M |
| January 26, 2026 | 5.51 | 5.44 | 5.44 | 5.51 | 5.4 | 49.01M |
| January 23, 2026 | 5.52 | 5.49 | 5.49 | 5.54 | 5.48 | 29.12M |
| January 22, 2026 | 5.57 | 5.51 | 5.51 | 5.59 | 5.46 | 36.05M |
| January 21, 2026 | 5.63 | 5.56 | 5.56 | 5.65 | 5.51 | 35.26M |
| January 20, 2026 | 5.66 | 5.63 | 5.63 | 5.67 | 5.52 | 49.65M |
| January 19, 2026 | 5.45 | 5.65 | 5.65 | 5.68 | 5.44 | 53.3M |
| January 16, 2026 | 5.56 | 5.46 | 5.46 | 5.69 | 5.44 | 52.24M |
| January 15, 2026 | 5.48 | 5.53 | 5.53 | 5.56 | 5.45 | 37.26M |
| January 14, 2026 | 5.52 | 5.48 | 5.48 | 5.56 | 5.45 | 52.51M |
| January 13, 2026 | 5.43 | 5.51 | 5.51 | 5.57 | 5.39 | 63.21M |
| January 12, 2026 | 5.42 | 5.37 | 5.37 | 5.43 | 5.35 | 49.86M |
| January 09, 2026 | 5.39 | 5.45 | 5.45 | 5.47 | 5.31 | 45.16M |
| January 08, 2026 | 5.35 | 5.4 | 5.4 | 5.53 | 5.33 | 49.94M |
| January 07, 2026 | 5.27 | 5.38 | 5.38 | 5.41 | 5.23 | 53.19M |
| January 06, 2026 | 5.23 | 5.28 | 5.28 | 5.34 | 5.2 | 57.53M |
| January 05, 2026 | 5.16 | 5.24 | 5.24 | 5.24 | 5.11 | 59.64M |
| December 31, 2025 | 5.1 | 5.1 | 5.1 | 5.16 | 5.07 | 41.27M |
| December 30, 2025 | 5.22 | 5.11 | 5.11 | 5.27 | 5.07 | 72.04M |
| December 29, 2025 | 5.38 | 5.23 | 5.23 | 5.39 | 5.15 | 74.47M |
| December 26, 2025 | 5.24 | 5.38 | 5.38 | 5.43 | 5.18 | 73.28M |
| December 25, 2025 | 5.27 | 5.21 | 5.21 | 5.33 | 5.21 | 63.89M |
| December 24, 2025 | 5.17 | 5.36 | 5.36 | 5.37 | 5.14 | 141.06M |
| December 23, 2025 | 4.85 | 5.13 | 5.13 | 5.21 | 4.85 | 163.69M |
| December 22, 2025 | 4.66 | 4.74 | 4.74 | 4.81 | 4.63 | 75.99M |
| December 19, 2025 | 4.61 | 4.64 | 4.64 | 4.69 | 4.57 | 33.5M |
| December 18, 2025 | 4.58 | 4.61 | 4.61 | 4.63 | 4.56 | 22.29M |
| December 17, 2025 | 4.59 | 4.6 | 4.6 | 4.63 | 4.52 | 29.7M |
| December 16, 2025 | 4.71 | 4.58 | 4.58 | 4.72 | 4.56 | 29.32M |
| December 15, 2025 | 4.66 | 4.7 | 4.7 | 4.74 | 4.65 | 27.04M |
| December 12, 2025 | 4.6 | 4.67 | 4.67 | 4.69 | 4.6 | 36.13M |
| December 11, 2025 | 4.61 | 4.59 | 4.59 | 4.67 | 4.58 | 29.2M |
| December 10, 2025 | 4.55 | 4.61 | 4.61 | 4.68 | 4.53 | 40.68M |
| December 09, 2025 | 4.58 | 4.55 | 4.55 | 4.63 | 4.55 | 29.24M |
| December 08, 2025 | 4.66 | 4.56 | 4.56 | 4.66 | 4.53 | 45.61M |
| December 05, 2025 | 4.68 | 4.66 | 4.66 | 4.71 | 4.62 | 28.95M |
| December 04, 2025 | 4.74 | 4.69 | 4.69 | 4.74 | 4.65 | 32.25M |
| December 03, 2025 | 4.6 | 4.73 | 4.73 | 4.76 | 4.59 | 52.36M |
| December 02, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.52 | 28.11M |
| December 01, 2025 | 4.57 | 4.58 | 4.58 | 4.6 | 4.54 | 34.69M |
| November 28, 2025 | 4.55 | 4.56 | 4.56 | 4.59 | 4.44 | 38.57M |
| November 27, 2025 | 4.5 | 4.53 | 4.53 | 4.59 | 4.48 | 35.38M |
| November 26, 2025 | 4.46 | 4.5 | 4.5 | 4.54 | 4.44 | 36.37M |
| November 25, 2025 | 4.43 | 4.44 | 4.44 | 4.47 | 4.41 | 28.31M |
| November 24, 2025 | 4.5 | 4.41 | 4.41 | 4.5 | 4.39 | 30.3M |
| November 21, 2025 | 4.55 | 4.46 | 4.46 | 4.57 | 4.45 | 31.08M |
| November 20, 2025 | 4.59 | 4.57 | 4.57 | 4.62 | 4.55 | 23M |