5.15
-0.06(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.2 | 5.15 | 5.15 | 5.27 | 5.14 | 43.69M |
| February 12, 2026 | 5.24 | 5.21 | 5.21 | 5.25 | 5.18 | 31.34M |
| February 11, 2026 | 5.22 | 5.25 | 5.25 | 5.29 | 5.21 | 36.15M |
| February 10, 2026 | 5.22 | 5.23 | 5.23 | 5.25 | 5.2 | 34.58M |
| February 09, 2026 | 5.24 | 5.23 | 5.23 | 5.26 | 5.21 | 44.04M |
| February 06, 2026 | 5.28 | 5.22 | 5.22 | 5.32 | 5.21 | 39.46M |
| February 05, 2026 | 5.27 | 5.27 | 5.27 | 5.31 | 5.22 | 37.93M |
| February 04, 2026 | 5.21 | 5.28 | 5.28 | 5.29 | 5.17 | 43.01M |
| February 03, 2026 | 5.16 | 5.22 | 5.22 | 5.24 | 5.15 | 38.18M |
| February 02, 2026 | 5.3 | 5.15 | 5.15 | 5.3 | 5.14 | 61.05M |
| January 30, 2026 | 5.42 | 5.32 | 5.32 | 5.47 | 5.29 | 65.37M |
| January 29, 2026 | 5.4 | 5.43 | 5.43 | 5.47 | 5.35 | 50.99M |
| January 28, 2026 | 5.49 | 5.42 | 5.42 | 5.52 | 5.39 | 58.03M |
| January 27, 2026 | 5.63 | 5.46 | 5.46 | 5.63 | 5.4 | 86.66M |
| January 26, 2026 | 5.63 | 5.6 | 5.6 | 5.74 | 5.49 | 158.39M |
| January 23, 2026 | 5.47 | 5.58 | 5.58 | 5.84 | 5.47 | 234.33M |
| January 22, 2026 | 5.25 | 5.31 | 5.31 | 5.32 | 5.23 | 38.87M |
| January 21, 2026 | 5.26 | 5.25 | 5.25 | 5.28 | 5.23 | 31.85M |
| January 20, 2026 | 5.26 | 5.28 | 5.28 | 5.28 | 5.2 | 48.28M |
| January 19, 2026 | 5.24 | 5.26 | 5.26 | 5.29 | 5.2 | 42.69M |
| January 16, 2026 | 5.39 | 5.25 | 5.25 | 5.4 | 5.22 | 68.3M |
| January 15, 2026 | 5.42 | 5.4 | 5.4 | 5.52 | 5.33 | 83.58M |
| January 14, 2026 | 5.32 | 5.38 | 5.38 | 5.49 | 5.29 | 117.06M |
| January 13, 2026 | 5.29 | 5.29 | 5.29 | 5.39 | 5.26 | 80.56M |
| January 12, 2026 | 5.3 | 5.29 | 5.29 | 5.32 | 5.22 | 53.26M |
| January 09, 2026 | 5.25 | 5.29 | 5.29 | 5.3 | 5.21 | 44.18M |
| January 08, 2026 | 5.26 | 5.25 | 5.25 | 5.3 | 5.2 | 40.28M |
| January 07, 2026 | 5.33 | 5.24 | 5.24 | 5.35 | 5.24 | 54.46M |
| January 06, 2026 | 5.32 | 5.35 | 5.35 | 5.48 | 5.3 | 95.48M |
| January 05, 2026 | 5.13 | 5.32 | 5.32 | 5.38 | 5.13 | 90.42M |
| December 31, 2025 | 5.09 | 5.12 | 5.12 | 5.15 | 5.08 | 23.56M |
| December 30, 2025 | 5.06 | 5.09 | 5.09 | 5.12 | 5.05 | 23.63M |
| December 29, 2025 | 5.13 | 5.07 | 5.07 | 5.13 | 5.06 | 25.09M |
| December 26, 2025 | 5.1 | 5.13 | 5.13 | 5.14 | 5.09 | 22.26M |
| December 25, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.09 | 18.41M |
| December 24, 2025 | 5.1 | 5.12 | 5.12 | 5.14 | 5.06 | 27.66M |
| December 23, 2025 | 5.12 | 5.11 | 5.11 | 5.15 | 5.09 | 24.43M |
| December 22, 2025 | 5.17 | 5.12 | 5.12 | 5.18 | 5.11 | 31M |
| December 19, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.12 | 38.69M |
| December 18, 2025 | 5.1 | 5.2 | 5.2 | 5.22 | 5.08 | 50.15M |
| December 17, 2025 | 5.07 | 5.1 | 5.1 | 5.13 | 5.04 | 29.96M |
| December 16, 2025 | 5.14 | 5.07 | 5.07 | 5.15 | 5.05 | 31.4M |
| December 15, 2025 | 5.07 | 5.13 | 5.13 | 5.15 | 5.04 | 35.62M |
| December 12, 2025 | 5.13 | 5.08 | 5.08 | 5.14 | 5.07 | 43.89M |
| December 11, 2025 | 5.18 | 5.14 | 5.14 | 5.2 | 5.12 | 38.06M |
| December 10, 2025 | 5.07 | 5.17 | 5.17 | 5.22 | 5.04 | 44.55M |
| December 09, 2025 | 5.14 | 5.08 | 5.08 | 5.14 | 5.05 | 32.53M |
| December 08, 2025 | 5.12 | 5.14 | 5.14 | 5.23 | 5.08 | 52.25M |
| December 05, 2025 | 5.07 | 5.11 | 5.11 | 5.13 | 5.03 | 35.9M |
| December 04, 2025 | 5.04 | 5.08 | 5.08 | 5.09 | 5.01 | 35.14M |
| December 03, 2025 | 5.03 | 5.06 | 5.06 | 5.14 | 5.02 | 46.15M |
| December 02, 2025 | 4.97 | 5.02 | 5.02 | 5.03 | 4.95 | 28.97M |
| December 01, 2025 | 4.9 | 4.97 | 4.97 | 4.98 | 4.89 | 37.3M |
| November 28, 2025 | 4.92 | 4.9 | 4.9 | 4.93 | 4.87 | 34.97M |
| November 27, 2025 | 4.95 | 4.92 | 4.92 | 4.96 | 4.91 | 22.9M |
| November 26, 2025 | 4.91 | 4.94 | 4.94 | 4.99 | 4.9 | 30.06M |
| November 25, 2025 | 4.93 | 4.91 | 4.91 | 4.94 | 4.89 | 23.01M |
| November 24, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.88 | 23.61M |
| November 21, 2025 | 4.98 | 4.87 | 4.87 | 4.99 | 4.86 | 42.22M |
| November 20, 2025 | 5.02 | 5 | 5 | 5.04 | 4.98 | 24.28M |