5.04
-0.03(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.06 | 5.04 | 5.04 | 5.07 | 5.03 | 98.43M |
| February 12, 2026 | 5.11 | 5.07 | 5.07 | 5.11 | 5.06 | 107.48M |
| February 11, 2026 | 5.09 | 5.1 | 5.1 | 5.11 | 5.07 | 97.92M |
| February 10, 2026 | 5.08 | 5.08 | 5.08 | 5.1 | 5.07 | 72.89M |
| February 09, 2026 | 5.09 | 5.09 | 5.09 | 5.1 | 5.07 | 90.78M |
| February 06, 2026 | 5.1 | 5.07 | 5.07 | 5.11 | 5.06 | 146.08M |
| February 05, 2026 | 5.08 | 5.11 | 5.11 | 5.12 | 5.07 | 180.25M |
| February 04, 2026 | 4.99 | 5.09 | 5.09 | 5.09 | 4.98 | 253.32M |
| February 03, 2026 | 5.01 | 4.99 | 4.99 | 5.02 | 4.96 | 135.33M |
| February 02, 2026 | 5.02 | 5 | 5 | 5.06 | 4.99 | 180.99M |
| January 30, 2026 | 5.06 | 5.02 | 5.02 | 5.12 | 5.02 | 297.07M |
| January 29, 2026 | 5.01 | 5.07 | 5.07 | 5.07 | 4.98 | 269.42M |
| January 28, 2026 | 4.99 | 5.02 | 5.02 | 5.04 | 4.98 | 203.16M |
| January 27, 2026 | 5.03 | 4.99 | 4.99 | 5.05 | 4.98 | 169.79M |
| January 26, 2026 | 5 | 5.04 | 5.04 | 5.05 | 4.98 | 221.55M |
| January 23, 2026 | 5 | 5 | 5 | 5.02 | 4.99 | 125.32M |
| January 22, 2026 | 4.98 | 5 | 5 | 5.02 | 4.97 | 109.1M |
| January 21, 2026 | 5.04 | 4.98 | 4.98 | 5.05 | 4.97 | 171.57M |
| January 20, 2026 | 4.98 | 5.05 | 5.05 | 5.06 | 4.97 | 186.34M |
| January 19, 2026 | 4.98 | 4.99 | 4.99 | 5 | 4.95 | 147M |
| January 16, 2026 | 5.03 | 4.99 | 4.99 | 5.05 | 4.98 | 218.26M |
| January 15, 2026 | 5.09 | 5.03 | 5.03 | 5.09 | 5.03 | 185.19M |
| January 14, 2026 | 5.15 | 5.09 | 5.09 | 5.18 | 5.08 | 392.58M |
| January 13, 2026 | 5.18 | 5.15 | 5.15 | 5.19 | 5.14 | 145.44M |
| January 12, 2026 | 5.12 | 5.18 | 5.18 | 5.19 | 5.11 | 203.85M |
| January 09, 2026 | 5.12 | 5.13 | 5.13 | 5.14 | 5.11 | 140.44M |
| January 08, 2026 | 5.1 | 5.13 | 5.13 | 5.14 | 5.1 | 175.06M |
| January 07, 2026 | 5.19 | 5.11 | 5.11 | 5.2 | 5.1 | 348.2M |
| January 06, 2026 | 5.16 | 5.21 | 5.21 | 5.21 | 5.15 | 347.9M |
| January 05, 2026 | 5.17 | 5.16 | 5.16 | 5.2 | 5.15 | 152.58M |
| December 31, 2025 | 5.17 | 5.16 | 5.16 | 5.18 | 5.16 | 93.69M |
| December 30, 2025 | 5.25 | 5.18 | 5.18 | 5.25 | 5.18 | 133.79M |
| December 29, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.25 | 83.53M |
| December 26, 2025 | 5.31 | 5.28 | 5.28 | 5.33 | 5.27 | 104.66M |
| December 25, 2025 | 5.29 | 5.32 | 5.32 | 5.33 | 5.29 | 81.31M |
| December 24, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.26 | 105.4M |
| December 23, 2025 | 5.36 | 5.31 | 5.31 | 5.36 | 5.3 | 112.84M |
| December 22, 2025 | 5.39 | 5.36 | 5.36 | 5.4 | 5.35 | 127.39M |
| December 19, 2025 | 5.4 | 5.39 | 5.39 | 5.41 | 5.39 | 88.54M |
| December 18, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.37 | 90.73M |
| December 17, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.36 | 122.31M |
| December 16, 2025 | 5.42 | 5.43 | 5.43 | 5.47 | 5.42 | 95.57M |
| December 15, 2025 | 5.42 | 5.42 | 5.42 | 5.44 | 5.4 | 86.18M |
| December 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.4 | 177.78M |
| December 11, 2025 | 5.47 | 5.44 | 5.44 | 5.47 | 5.43 | 82.37M |
| December 10, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 66.4M |
| December 09, 2025 | 5.51 | 5.47 | 5.47 | 5.52 | 5.46 | 91.21M |
| December 08, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.5 | 87.13M |
| December 05, 2025 | 5.57 | 5.56 | 5.56 | 5.58 | 5.52 | 77.16M |
| December 04, 2025 | 5.58 | 5.58 | 5.58 | 5.61 | 5.56 | 72.27M |
| December 03, 2025 | 5.51 | 5.58 | 5.58 | 5.59 | 5.5 | 118.88M |
| December 02, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.49 | 77.16M |
| December 01, 2025 | 5.47 | 5.53 | 5.53 | 5.53 | 5.46 | 97.67M |
| November 28, 2025 | 5.51 | 5.48 | 5.48 | 5.51 | 5.47 | 100.09M |
| November 27, 2025 | 5.54 | 5.51 | 5.51 | 5.54 | 5.51 | 71.77M |
| November 26, 2025 | 5.55 | 5.54 | 5.54 | 5.58 | 5.53 | 78.21M |
| November 25, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.53 | 52.27M |
| November 24, 2025 | 5.58 | 5.54 | 5.54 | 5.59 | 5.53 | 106.49M |
| November 21, 2025 | 5.62 | 5.57 | 5.57 | 5.64 | 5.57 | 132.9M |
| November 20, 2025 | 5.6 | 5.63 | 5.63 | 5.67 | 5.6 | 109.5M |