5.29
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.3 | 5.29 | 5.29 | 5.41 | 5.28 | 9.96M |
| February 12, 2026 | 5.37 | 5.29 | 5.29 | 5.38 | 5.27 | 10.24M |
| February 11, 2026 | 5.38 | 5.36 | 5.36 | 5.41 | 5.33 | 10.24M |
| February 10, 2026 | 5.4 | 5.38 | 5.38 | 5.44 | 5.37 | 11.9M |
| February 09, 2026 | 5.33 | 5.43 | 5.43 | 5.45 | 5.32 | 16.63M |
| February 06, 2026 | 5.3 | 5.31 | 5.31 | 5.35 | 5.23 | 10.78M |
| February 05, 2026 | 5.29 | 5.31 | 5.31 | 5.41 | 5.29 | 14.68M |
| February 04, 2026 | 5.31 | 5.34 | 5.34 | 5.35 | 5.26 | 14.83M |
| February 03, 2026 | 5.29 | 5.31 | 5.31 | 5.35 | 5.22 | 20.74M |
| February 02, 2026 | 5.21 | 5.1 | 5.1 | 5.26 | 5.09 | 13.46M |
| January 30, 2026 | 5.3 | 5.21 | 5.21 | 5.31 | 5.18 | 19.43M |
| January 29, 2026 | 5.29 | 5.3 | 5.3 | 5.4 | 5.21 | 19.13M |
| January 28, 2026 | 5.37 | 5.29 | 5.29 | 5.42 | 5.28 | 18.56M |
| January 27, 2026 | 5.45 | 5.36 | 5.36 | 5.46 | 5.3 | 26.01M |
| January 26, 2026 | 5.64 | 5.47 | 5.47 | 5.67 | 5.42 | 34.6M |
| January 23, 2026 | 5.55 | 5.69 | 5.69 | 5.84 | 5.52 | 27M |
| January 22, 2026 | 5.44 | 5.55 | 5.55 | 5.57 | 5.42 | 19.05M |
| January 21, 2026 | 5.62 | 5.46 | 5.46 | 5.63 | 5.42 | 30.05M |
| January 20, 2026 | 5.8 | 5.67 | 5.67 | 5.84 | 5.52 | 44.03M |
| January 19, 2026 | 5.81 | 5.9 | 5.9 | 6.08 | 5.75 | 26.82M |
| January 16, 2026 | 5.9 | 5.81 | 5.81 | 5.91 | 5.66 | 26.97M |
| January 15, 2026 | 5.99 | 5.87 | 5.87 | 6.01 | 5.81 | 25.25M |
| January 14, 2026 | 5.95 | 6.03 | 6.03 | 6.17 | 5.9 | 43M |
| January 13, 2026 | 6.2 | 5.9 | 5.9 | 6.25 | 5.89 | 37.38M |
| January 12, 2026 | 6.03 | 6.2 | 6.2 | 6.25 | 5.98 | 42.84M |
| January 09, 2026 | 6 | 6.03 | 6.03 | 6.09 | 5.91 | 36.47M |
| January 08, 2026 | 5.77 | 6 | 6 | 6.12 | 5.76 | 49.93M |
| January 07, 2026 | 5.63 | 5.8 | 5.8 | 6.06 | 5.6 | 45.08M |
| January 06, 2026 | 5.56 | 5.62 | 5.62 | 5.66 | 5.54 | 21.37M |
| January 05, 2026 | 5.48 | 5.55 | 5.55 | 5.62 | 5.44 | 24.44M |
| December 31, 2025 | 5.48 | 5.49 | 5.49 | 5.54 | 5.37 | 17.92M |
| December 30, 2025 | 5.53 | 5.46 | 5.46 | 5.55 | 5.45 | 17.78M |
| December 29, 2025 | 5.45 | 5.54 | 5.54 | 5.68 | 5.43 | 28.29M |
| December 26, 2025 | 5.54 | 5.46 | 5.46 | 5.61 | 5.45 | 16.52M |
| December 25, 2025 | 5.59 | 5.53 | 5.53 | 5.62 | 5.5 | 13.46M |
| December 24, 2025 | 5.39 | 5.53 | 5.53 | 5.53 | 5.39 | 13.54M |
| December 23, 2025 | 5.64 | 5.42 | 5.42 | 5.64 | 5.39 | 24.58M |
| December 22, 2025 | 5.6 | 5.64 | 5.64 | 5.66 | 5.52 | 19.96M |
| December 19, 2025 | 5.55 | 5.62 | 5.62 | 5.66 | 5.52 | 16.1M |
| December 18, 2025 | 5.38 | 5.58 | 5.58 | 5.68 | 5.36 | 28.16M |
| December 17, 2025 | 5.41 | 5.42 | 5.42 | 5.45 | 5.29 | 18.57M |
| December 16, 2025 | 5.42 | 5.48 | 5.48 | 5.62 | 5.29 | 24.37M |
| December 15, 2025 | 5.36 | 5.42 | 5.42 | 5.45 | 5.28 | 12.27M |
| December 12, 2025 | 5.55 | 5.42 | 5.42 | 5.57 | 5.4 | 17.5M |
| December 11, 2025 | 5.76 | 5.5 | 5.5 | 5.77 | 5.45 | 35.85M |
| December 10, 2025 | 5.51 | 5.81 | 5.81 | 5.88 | 5.5 | 55.8M |
| December 09, 2025 | 5.46 | 5.57 | 5.57 | 5.72 | 5.41 | 45.98M |
| December 08, 2025 | 5.4 | 5.48 | 5.48 | 5.55 | 5.37 | 17.37M |
| December 05, 2025 | 5.23 | 5.4 | 5.4 | 5.44 | 5.23 | 16.13M |
| December 04, 2025 | 5.33 | 5.27 | 5.27 | 5.36 | 5.2 | 12.49M |
| December 03, 2025 | 5.43 | 5.35 | 5.35 | 5.44 | 5.31 | 14.16M |
| December 02, 2025 | 5.49 | 5.44 | 5.44 | 5.5 | 5.4 | 12.41M |
| December 01, 2025 | 5.51 | 5.49 | 5.49 | 5.58 | 5.47 | 20.2M |
| November 28, 2025 | 5.45 | 5.53 | 5.53 | 5.53 | 5.41 | 13.49M |
| November 27, 2025 | 5.44 | 5.49 | 5.49 | 5.58 | 5.38 | 16.34M |
| November 26, 2025 | 5.48 | 5.46 | 5.46 | 5.58 | 5.43 | 14.21M |
| November 25, 2025 | 5.43 | 5.48 | 5.48 | 5.56 | 5.39 | 17.58M |
| November 24, 2025 | 5.25 | 5.41 | 5.41 | 5.43 | 5.25 | 21.27M |
| November 21, 2025 | 5.51 | 5.26 | 5.26 | 5.55 | 5.24 | 31.82M |
| November 20, 2025 | 5.59 | 5.54 | 5.54 | 5.63 | 5.45 | 20.73M |