5.33
+0.03(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.31 | 5.33 | 5.33 | 5.35 | 5.29 | 6.5M |
| February 12, 2026 | 5.39 | 5.3 | 5.3 | 5.42 | 5.3 | 7.04M |
| February 11, 2026 | 5.43 | 5.41 | 5.41 | 5.46 | 5.39 | 5.87M |
| February 10, 2026 | 5.45 | 5.41 | 5.41 | 5.46 | 5.38 | 6.14M |
| February 09, 2026 | 5.46 | 5.43 | 5.43 | 5.48 | 5.38 | 7.14M |
| February 06, 2026 | 5.38 | 5.38 | 5.38 | 5.45 | 5.35 | 7.59M |
| February 05, 2026 | 5.42 | 5.39 | 5.39 | 5.47 | 5.38 | 7.67M |
| February 04, 2026 | 5.35 | 5.41 | 5.41 | 5.43 | 5.29 | 9.76M |
| February 03, 2026 | 5.27 | 5.34 | 5.34 | 5.34 | 5.23 | 8.61M |
| February 02, 2026 | 5.28 | 5.25 | 5.25 | 5.38 | 5.22 | 11.6M |
| January 30, 2026 | 5.24 | 5.29 | 5.29 | 5.31 | 5.2 | 8.35M |
| January 29, 2026 | 5.27 | 5.24 | 5.24 | 5.3 | 5.2 | 7.52M |
| January 28, 2026 | 5.25 | 5.28 | 5.28 | 5.3 | 5.22 | 8.1M |
| January 27, 2026 | 5.31 | 5.24 | 5.24 | 5.32 | 5.16 | 10.89M |
| January 26, 2026 | 5.31 | 5.31 | 5.31 | 5.36 | 5.24 | 8.59M |
| January 23, 2026 | 5.31 | 5.32 | 5.32 | 5.33 | 5.27 | 5.68M |
| January 22, 2026 | 5.24 | 5.32 | 5.32 | 5.35 | 5.22 | 8.34M |
| January 21, 2026 | 5.2 | 5.24 | 5.24 | 5.24 | 5.17 | 7.04M |
| January 20, 2026 | 5.17 | 5.22 | 5.22 | 5.25 | 5.12 | 10.08M |
| January 19, 2026 | 5.07 | 5.16 | 5.16 | 5.19 | 5.04 | 8.55M |
| January 16, 2026 | 5.09 | 5.07 | 5.07 | 5.1 | 5.04 | 6.19M |
| January 15, 2026 | 5.07 | 5.08 | 5.08 | 5.1 | 5.03 | 6.93M |
| January 14, 2026 | 5.05 | 5.07 | 5.07 | 5.11 | 5.01 | 11.14M |
| January 13, 2026 | 5.08 | 5.05 | 5.05 | 5.16 | 5.03 | 11.35M |
| January 12, 2026 | 5.04 | 5.08 | 5.08 | 5.09 | 5 | 9.92M |
| January 09, 2026 | 5.02 | 5.02 | 5.02 | 5.05 | 4.99 | 8.5M |
| January 08, 2026 | 4.95 | 5.04 | 5.04 | 5.05 | 4.92 | 9.26M |
| January 07, 2026 | 5 | 4.97 | 4.97 | 5.01 | 4.93 | 8.98M |
| January 06, 2026 | 5 | 5 | 5 | 5.05 | 4.97 | 10.59M |
| January 05, 2026 | 4.98 | 5 | 5 | 5.03 | 4.96 | 8.27M |
| December 31, 2025 | 4.94 | 4.99 | 4.99 | 4.99 | 4.88 | 6.57M |
| December 30, 2025 | 4.99 | 4.94 | 4.94 | 4.99 | 4.92 | 7.58M |
| December 29, 2025 | 5.02 | 4.99 | 4.99 | 5.03 | 4.95 | 5.8M |
| December 26, 2025 | 5.05 | 5.01 | 5.01 | 5.07 | 5 | 5.8M |
| December 25, 2025 | 5.02 | 5.06 | 5.06 | 5.06 | 4.97 | 5.93M |
| December 24, 2025 | 4.99 | 5 | 5 | 5.01 | 4.95 | 5.15M |
| December 23, 2025 | 5 | 4.98 | 4.98 | 5.03 | 4.96 | 4.42M |
| December 22, 2025 | 5.05 | 5.01 | 5.01 | 5.08 | 5 | 7.05M |
| December 19, 2025 | 4.95 | 5.06 | 5.06 | 5.06 | 4.93 | 6.62M |
| December 18, 2025 | 4.87 | 4.95 | 4.95 | 5.02 | 4.83 | 8.92M |
| December 17, 2025 | 4.87 | 4.88 | 4.88 | 4.93 | 4.8 | 8.42M |
| December 16, 2025 | 4.96 | 4.87 | 4.87 | 4.96 | 4.85 | 9.58M |
| December 15, 2025 | 4.93 | 4.95 | 4.95 | 4.99 | 4.89 | 9.26M |
| December 12, 2025 | 5.03 | 4.93 | 4.93 | 5.07 | 4.91 | 10.92M |
| December 11, 2025 | 5.19 | 5.02 | 5.02 | 5.2 | 5.02 | 11.14M |
| December 10, 2025 | 5.25 | 5.19 | 5.19 | 5.27 | 5.17 | 8.43M |
| December 09, 2025 | 5.29 | 5.25 | 5.25 | 5.32 | 5.24 | 7.1M |
| December 08, 2025 | 5.33 | 5.29 | 5.29 | 5.35 | 5.28 | 6.62M |
| December 05, 2025 | 5.21 | 5.33 | 5.33 | 5.34 | 5.18 | 6.66M |
| December 04, 2025 | 5.36 | 5.23 | 5.23 | 5.36 | 5.2 | 7.33M |
| December 03, 2025 | 5.36 | 5.35 | 5.35 | 5.39 | 5.3 | 5.37M |
| December 02, 2025 | 5.35 | 5.37 | 5.37 | 5.38 | 5.25 | 6.89M |
| December 01, 2025 | 5.36 | 5.32 | 5.32 | 5.45 | 5.31 | 7.86M |
| November 28, 2025 | 5.26 | 5.36 | 5.36 | 5.36 | 5.22 | 8M |
| November 27, 2025 | 5.22 | 5.28 | 5.28 | 5.32 | 5.2 | 6.54M |
| November 26, 2025 | 5.3 | 5.21 | 5.21 | 5.35 | 5.21 | 7.58M |
| November 25, 2025 | 5.29 | 5.31 | 5.31 | 5.37 | 5.23 | 8.64M |
| November 24, 2025 | 5.23 | 5.26 | 5.26 | 5.34 | 5.21 | 9.69M |
| November 21, 2025 | 5.47 | 5.18 | 5.18 | 5.51 | 5.17 | 13.18M |
| November 20, 2025 | 5.53 | 5.49 | 5.49 | 5.56 | 5.39 | 11.42M |