5.13
-0.15(-2.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.27 | 5.13 | 5.13 | 5.32 | 5.11 | 53.42M |
| February 12, 2026 | 5.29 | 5.28 | 5.28 | 5.43 | 5.26 | 50.25M |
| February 11, 2026 | 5.31 | 5.28 | 5.28 | 5.36 | 5.25 | 41.52M |
| February 10, 2026 | 5.46 | 5.32 | 5.32 | 5.46 | 5.29 | 54.26M |
| February 09, 2026 | 5.51 | 5.47 | 5.47 | 5.59 | 5.4 | 70.82M |
| February 06, 2026 | 5.58 | 5.48 | 5.48 | 5.68 | 5.48 | 70.21M |
| February 05, 2026 | 5.52 | 5.64 | 5.64 | 5.78 | 5.46 | 106.5M |
| February 04, 2026 | 5.15 | 5.55 | 5.55 | 5.65 | 5.09 | 144.33M |
| February 03, 2026 | 5.25 | 5.19 | 5.19 | 5.36 | 5.12 | 79.23M |
| February 02, 2026 | 5.25 | 5.13 | 5.13 | 5.31 | 5.09 | 86.07M |
| January 30, 2026 | 5.49 | 5.3 | 5.3 | 5.54 | 5.21 | 126.83M |
| January 29, 2026 | 5.05 | 5.61 | 5.61 | 5.61 | 5.02 | 188.99M |
| January 28, 2026 | 4.93 | 5.1 | 5.1 | 5.22 | 4.93 | 86.67M |
| January 27, 2026 | 5.08 | 4.94 | 4.94 | 5.12 | 4.88 | 82.1M |
| January 26, 2026 | 5.15 | 5.09 | 5.09 | 5.32 | 5.02 | 131.71M |
| January 23, 2026 | 5.35 | 5.16 | 5.16 | 5.44 | 5.13 | 142.6M |
| January 22, 2026 | 5.3 | 5.44 | 5.44 | 5.62 | 5.14 | 202.44M |
| January 21, 2026 | 5.2 | 5.45 | 5.45 | 5.63 | 5.15 | 293.07M |
| January 20, 2026 | 4.64 | 5.12 | 5.12 | 5.12 | 4.62 | 89.71M |
| January 19, 2026 | 4.51 | 4.65 | 4.65 | 4.69 | 4.45 | 47.19M |
| January 16, 2026 | 4.61 | 4.49 | 4.49 | 4.63 | 4.48 | 37.22M |
| January 15, 2026 | 4.56 | 4.6 | 4.6 | 4.65 | 4.54 | 25.07M |
| January 14, 2026 | 4.65 | 4.56 | 4.56 | 4.71 | 4.51 | 41.77M |
| January 13, 2026 | 4.73 | 4.66 | 4.66 | 4.74 | 4.65 | 32.88M |
| January 12, 2026 | 4.76 | 4.73 | 4.73 | 4.83 | 4.68 | 39.48M |
| January 09, 2026 | 4.75 | 4.77 | 4.77 | 4.87 | 4.73 | 46.05M |
| January 08, 2026 | 4.53 | 4.78 | 4.78 | 4.82 | 4.5 | 67.49M |
| January 07, 2026 | 4.56 | 4.57 | 4.57 | 4.65 | 4.53 | 43.96M |
| January 06, 2026 | 4.47 | 4.56 | 4.56 | 4.61 | 4.46 | 39.69M |
| January 05, 2026 | 4.45 | 4.49 | 4.49 | 4.56 | 4.43 | 35.57M |
| December 31, 2025 | 4.29 | 4.45 | 4.45 | 4.55 | 4.27 | 51.84M |
| December 30, 2025 | 4.32 | 4.28 | 4.28 | 4.33 | 4.26 | 17.35M |
| December 29, 2025 | 4.34 | 4.34 | 4.34 | 4.43 | 4.33 | 28.21M |
| December 26, 2025 | 4.34 | 4.34 | 4.34 | 4.38 | 4.32 | 17.44M |
| December 25, 2025 | 4.32 | 4.34 | 4.34 | 4.34 | 4.3 | 12.91M |
| December 24, 2025 | 4.28 | 4.3 | 4.3 | 4.32 | 4.26 | 10.87M |
| December 23, 2025 | 4.35 | 4.29 | 4.29 | 4.37 | 4.27 | 21.17M |
| December 22, 2025 | 4.35 | 4.36 | 4.36 | 4.38 | 4.32 | 18.67M |
| December 19, 2025 | 4.31 | 4.35 | 4.35 | 4.4 | 4.29 | 26.49M |
| December 18, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.28 | 11.69M |
| December 17, 2025 | 4.27 | 4.31 | 4.31 | 4.34 | 4.25 | 16.14M |
| December 16, 2025 | 4.28 | 4.29 | 4.29 | 4.32 | 4.24 | 15.04M |
| December 15, 2025 | 4.26 | 4.27 | 4.27 | 4.31 | 4.24 | 11.51M |
| December 12, 2025 | 4.28 | 4.28 | 4.28 | 4.32 | 4.26 | 13.2M |
| December 11, 2025 | 4.38 | 4.27 | 4.27 | 4.38 | 4.27 | 17.84M |
| December 10, 2025 | 4.32 | 4.36 | 4.36 | 4.41 | 4.27 | 27.9M |
| December 09, 2025 | 4.38 | 4.31 | 4.31 | 4.38 | 4.31 | 15.28M |
| December 08, 2025 | 4.42 | 4.39 | 4.39 | 4.45 | 4.38 | 14.39M |
| December 05, 2025 | 4.37 | 4.4 | 4.4 | 4.41 | 4.31 | 19.7M |
| December 04, 2025 | 4.39 | 4.39 | 4.39 | 4.46 | 4.36 | 16.5M |
| December 03, 2025 | 4.44 | 4.39 | 4.39 | 4.44 | 4.36 | 15.05M |
| December 02, 2025 | 4.35 | 4.44 | 4.44 | 4.45 | 4.32 | 26.16M |
| December 01, 2025 | 4.32 | 4.36 | 4.36 | 4.38 | 4.3 | 25.29M |
| November 28, 2025 | 4.38 | 4.32 | 4.32 | 4.39 | 4.27 | 29.23M |
| November 27, 2025 | 4.38 | 4.36 | 4.36 | 4.4 | 4.3 | 16.46M |
| November 26, 2025 | 4.43 | 4.38 | 4.38 | 4.46 | 4.36 | 17.84M |
| November 25, 2025 | 4.43 | 4.42 | 4.42 | 4.46 | 4.38 | 15.97M |
| November 24, 2025 | 4.44 | 4.41 | 4.41 | 4.48 | 4.39 | 16.93M |
| November 21, 2025 | 4.57 | 4.43 | 4.43 | 4.61 | 4.42 | 33.73M |
| November 20, 2025 | 4.59 | 4.6 | 4.6 | 4.65 | 4.52 | 21.57M |