5.14
-0.11(-2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.25 | 5.14 | 5.14 | 5.26 | 5.14 | 16.43M |
| February 12, 2026 | 5.31 | 5.25 | 5.25 | 5.34 | 5.24 | 13M |
| February 11, 2026 | 5.29 | 5.31 | 5.31 | 5.32 | 5.28 | 7.91M |
| February 10, 2026 | 5.31 | 5.29 | 5.29 | 5.33 | 5.27 | 7.45M |
| February 09, 2026 | 5.3 | 5.31 | 5.3 | 5.32 | 5.26 | 11.54M |
| February 06, 2026 | 5.25 | 5.27 | 5.27 | 5.32 | 5.23 | 11.16M |
| February 05, 2026 | 5.3 | 5.28 | 5.28 | 5.34 | 5.28 | 12.39M |
| February 04, 2026 | 5.21 | 5.3 | 5.3 | 5.33 | 5.2 | 16.63M |
| February 03, 2026 | 5.23 | 5.22 | 5.22 | 5.26 | 5.16 | 15.24M |
| February 02, 2026 | 5.33 | 5.22 | 5.22 | 5.37 | 5.21 | 23.65M |
| January 30, 2026 | 5.4 | 5.39 | 5.39 | 5.53 | 5.35 | 27.97M |
| January 29, 2026 | 5.36 | 5.45 | 5.45 | 5.53 | 5.34 | 38.66M |
| January 28, 2026 | 5.37 | 5.38 | 5.38 | 5.45 | 5.35 | 24.17M |
| January 27, 2026 | 5.39 | 5.36 | 5.36 | 5.46 | 5.32 | 23.73M |
| January 26, 2026 | 5.35 | 5.42 | 5.42 | 5.42 | 5.31 | 26.36M |
| January 23, 2026 | 5.32 | 5.34 | 5.34 | 5.34 | 5.3 | 11.08M |
| January 22, 2026 | 5.28 | 5.32 | 5.32 | 5.33 | 5.26 | 13.13M |
| January 21, 2026 | 5.35 | 5.28 | 5.28 | 5.35 | 5.27 | 14.29M |
| January 20, 2026 | 5.32 | 5.35 | 5.35 | 5.36 | 5.31 | 12.92M |
| January 19, 2026 | 5.24 | 5.35 | 5.35 | 5.38 | 5.24 | 29.86M |
| January 16, 2026 | 5.28 | 5.23 | 5.23 | 5.28 | 5.23 | 11.99M |
| January 15, 2026 | 5.25 | 5.27 | 5.27 | 5.3 | 5.24 | 13.51M |
| January 14, 2026 | 5.26 | 5.26 | 5.26 | 5.29 | 5.23 | 21.51M |
| January 13, 2026 | 5.29 | 5.28 | 5.28 | 5.32 | 5.26 | 20.7M |
| January 12, 2026 | 5.26 | 5.29 | 5.29 | 5.29 | 5.22 | 18.73M |
| January 09, 2026 | 5.26 | 5.26 | 5.26 | 5.27 | 5.22 | 15.6M |
| January 08, 2026 | 5.25 | 5.26 | 5.26 | 5.28 | 5.24 | 14.82M |
| January 07, 2026 | 5.33 | 5.26 | 5.26 | 5.33 | 5.26 | 18.09M |
| January 06, 2026 | 5.32 | 5.34 | 5.34 | 5.35 | 5.25 | 24.53M |
| January 05, 2026 | 5.35 | 5.33 | 5.33 | 5.4 | 5.25 | 32.6M |
| December 31, 2025 | 5.4 | 5.32 | 5.32 | 5.5 | 5.3 | 49.77M |
| December 30, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.17 | 9.05M |
| December 29, 2025 | 5.25 | 5.23 | 5.23 | 5.27 | 5.2 | 10.9M |
| December 26, 2025 | 5.25 | 5.25 | 5.25 | 5.29 | 5.23 | 15.52M |
| December 25, 2025 | 5.18 | 5.27 | 5.27 | 5.29 | 5.18 | 25.93M |
| December 24, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.09 | 5.49M |
| December 23, 2025 | 5.23 | 5.13 | 5.13 | 5.23 | 5.11 | 13.39M |
| December 22, 2025 | 5.16 | 5.24 | 5.24 | 5.26 | 5.15 | 16.07M |
| December 19, 2025 | 5.07 | 5.16 | 5.16 | 5.16 | 5.07 | 10.33M |
| December 18, 2025 | 5.07 | 5.08 | 5.08 | 5.12 | 5.06 | 5.73M |
| December 17, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.03 | 10.92M |
| December 16, 2025 | 5.19 | 5.11 | 5.11 | 5.19 | 5.1 | 9.21M |
| December 15, 2025 | 5.16 | 5.18 | 5.18 | 5.21 | 5.12 | 8.7M |
| December 12, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.15 | 8.51M |
| December 11, 2025 | 5.29 | 5.17 | 5.17 | 5.3 | 5.17 | 15.04M |
| December 10, 2025 | 5.23 | 5.29 | 5.29 | 5.34 | 5.2 | 15.63M |
| December 09, 2025 | 5.24 | 5.22 | 5.22 | 5.26 | 5.21 | 9.09M |
| December 08, 2025 | 5.24 | 5.24 | 5.24 | 5.27 | 5.22 | 9.88M |
| December 05, 2025 | 5.19 | 5.23 | 5.23 | 5.23 | 5.15 | 8.53M |
| December 04, 2025 | 5.21 | 5.2 | 5.2 | 5.28 | 5.19 | 8.39M |
| December 03, 2025 | 5.31 | 5.23 | 5.23 | 5.31 | 5.21 | 10.07M |
| December 02, 2025 | 5.3 | 5.31 | 5.31 | 5.31 | 5.25 | 8.63M |
| December 01, 2025 | 5.27 | 5.3 | 5.3 | 5.31 | 5.27 | 6.67M |
| November 28, 2025 | 5.23 | 5.27 | 5.27 | 5.28 | 5.21 | 9.86M |
| November 27, 2025 | 5.25 | 5.23 | 5.23 | 5.26 | 5.22 | 6.02M |
| November 26, 2025 | 5.29 | 5.25 | 5.25 | 5.31 | 5.23 | 8.63M |
| November 25, 2025 | 5.24 | 5.28 | 5.28 | 5.3 | 5.22 | 9.93M |
| November 24, 2025 | 5.23 | 5.25 | 5.25 | 5.27 | 5.18 | 10.83M |
| November 21, 2025 | 5.39 | 5.22 | 5.22 | 5.4 | 5.18 | 22.55M |
| November 20, 2025 | 5.52 | 5.41 | 5.41 | 5.54 | 5.41 | 13.11M |