5.05
-0.09(-1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.13 | 5.05 | 5.05 | 5.15 | 5.04 | 21.09M |
| February 12, 2026 | 5.2 | 5.14 | 5.14 | 5.21 | 5.13 | 17.2M |
| February 11, 2026 | 5.21 | 5.21 | 5.21 | 5.24 | 5.2 | 12.45M |
| February 10, 2026 | 5.26 | 5.23 | 5.23 | 5.28 | 5.19 | 17.36M |
| February 09, 2026 | 5.29 | 5.26 | 5.26 | 5.31 | 5.24 | 19.13M |
| February 06, 2026 | 5.19 | 5.22 | 5.22 | 5.3 | 5.17 | 26.27M |
| February 05, 2026 | 5.17 | 5.23 | 5.23 | 5.33 | 5.15 | 31.75M |
| February 04, 2026 | 5.17 | 5.2 | 5.2 | 5.26 | 5.14 | 31.28M |
| February 03, 2026 | 5.12 | 5.14 | 5.14 | 5.15 | 5.06 | 32.58M |
| February 02, 2026 | 5.25 | 5.05 | 5.05 | 5.34 | 5.05 | 73.88M |
| January 30, 2026 | 5.62 | 5.59 | 5.59 | 5.67 | 5.4 | 87.19M |
| January 29, 2026 | 5.99 | 5.91 | 5.91 | 6.15 | 5.75 | 143M |
| January 28, 2026 | 5.36 | 5.82 | 5.82 | 5.82 | 5.36 | 49.28M |
| January 27, 2026 | 5.38 | 5.29 | 5.29 | 5.41 | 5.25 | 27.06M |
| January 26, 2026 | 5.36 | 5.43 | 5.43 | 5.52 | 5.33 | 45.79M |
| January 23, 2026 | 5.33 | 5.39 | 5.39 | 5.45 | 5.3 | 30.53M |
| January 22, 2026 | 5.27 | 5.31 | 5.31 | 5.33 | 5.26 | 18.46M |
| January 21, 2026 | 5.25 | 5.28 | 5.28 | 5.33 | 5.24 | 23.2M |
| January 20, 2026 | 5.22 | 5.28 | 5.28 | 5.29 | 5.2 | 17.45M |
| January 19, 2026 | 5.15 | 5.22 | 5.22 | 5.24 | 5.14 | 10.97M |
| January 16, 2026 | 5.25 | 5.17 | 5.17 | 5.29 | 5.15 | 16.95M |
| January 15, 2026 | 5.29 | 5.25 | 5.25 | 5.31 | 5.22 | 14.07M |
| January 14, 2026 | 5.31 | 5.3 | 5.3 | 5.4 | 5.24 | 21.98M |
| January 13, 2026 | 5.3 | 5.3 | 5.3 | 5.36 | 5.26 | 16.81M |
| January 12, 2026 | 5.28 | 5.31 | 5.31 | 5.32 | 5.24 | 14.8M |
| January 09, 2026 | 5.21 | 5.24 | 5.24 | 5.27 | 5.19 | 14.24M |
| January 08, 2026 | 5.2 | 5.2 | 5.2 | 5.22 | 5.16 | 14.3M |
| January 07, 2026 | 5.25 | 5.2 | 5.2 | 5.26 | 5.2 | 8.93M |
| January 06, 2026 | 5.18 | 5.25 | 5.25 | 5.26 | 5.17 | 11.36M |
| January 05, 2026 | 5.14 | 5.18 | 5.18 | 5.19 | 5.11 | 8.88M |
| December 31, 2025 | 5.15 | 5.13 | 5.13 | 5.17 | 5.12 | 8.27M |
| December 30, 2025 | 5.2 | 5.14 | 5.14 | 5.2 | 5.1 | 11.76M |
| December 29, 2025 | 5.3 | 5.2 | 5.2 | 5.33 | 5.19 | 13.39M |
| December 26, 2025 | 5.26 | 5.3 | 5.3 | 5.34 | 5.26 | 9.45M |
| December 25, 2025 | 5.25 | 5.28 | 5.28 | 5.29 | 5.22 | 7.57M |
| December 24, 2025 | 5.27 | 5.25 | 5.25 | 5.29 | 5.24 | 10.13M |
| December 23, 2025 | 5.31 | 5.3 | 5.3 | 5.32 | 5.23 | 12.04M |
| December 22, 2025 | 5.34 | 5.32 | 5.32 | 5.35 | 5.28 | 13.15M |
| December 19, 2025 | 5.25 | 5.36 | 5.36 | 5.37 | 5.2 | 17.97M |
| December 18, 2025 | 5.24 | 5.26 | 5.26 | 5.32 | 5.21 | 13.47M |
| December 17, 2025 | 5.15 | 5.26 | 5.26 | 5.28 | 5.1 | 22.67M |
| December 16, 2025 | 5.05 | 5.14 | 5.14 | 5.15 | 5.05 | 14.55M |
| December 15, 2025 | 5.09 | 5.07 | 5.07 | 5.11 | 5.01 | 17.48M |
| December 12, 2025 | 5.13 | 5.1 | 5.1 | 5.15 | 5.05 | 23.68M |
| December 11, 2025 | 5.3 | 5.13 | 5.13 | 5.3 | 5.11 | 20.93M |
| December 10, 2025 | 5.27 | 5.3 | 5.3 | 5.34 | 5.22 | 14.44M |
| December 09, 2025 | 5.3 | 5.25 | 5.25 | 5.31 | 5.25 | 6.32M |
| December 08, 2025 | 5.33 | 5.3 | 5.3 | 5.34 | 5.3 | 7.35M |
| December 05, 2025 | 5.26 | 5.32 | 5.32 | 5.32 | 5.22 | 9.7M |
| December 04, 2025 | 5.33 | 5.27 | 5.27 | 5.34 | 5.26 | 7.83M |
| December 03, 2025 | 5.34 | 5.34 | 5.34 | 5.37 | 5.31 | 7.26M |
| December 02, 2025 | 5.36 | 5.36 | 5.36 | 5.38 | 5.32 | 7.55M |
| December 01, 2025 | 5.37 | 5.36 | 5.36 | 5.42 | 5.33 | 10.5M |
| November 28, 2025 | 5.27 | 5.36 | 5.36 | 5.42 | 5.22 | 14.66M |
| November 27, 2025 | 5.31 | 5.27 | 5.27 | 5.32 | 5.26 | 8.07M |
| November 26, 2025 | 5.3 | 5.3 | 5.3 | 5.33 | 5.28 | 11.68M |
| November 25, 2025 | 5.31 | 5.29 | 5.29 | 5.33 | 5.27 | 14.49M |
| November 24, 2025 | 5.38 | 5.31 | 5.31 | 5.41 | 5.28 | 18.79M |
| November 21, 2025 | 5.47 | 5.38 | 5.38 | 5.49 | 5.36 | 15.7M |
| November 20, 2025 | 5.56 | 5.45 | 5.45 | 5.57 | 5.43 | 16.8M |