5.41
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.42 | 5.41 | 5.41 | 5.47 | 5.41 | 112.07M |
| February 12, 2026 | 5.48 | 5.41 | 5.41 | 5.48 | 5.4 | 122.21M |
| February 11, 2026 | 5.46 | 5.47 | 5.47 | 5.48 | 5.43 | 89.09M |
| February 10, 2026 | 5.43 | 5.45 | 5.45 | 5.46 | 5.41 | 103.59M |
| February 09, 2026 | 5.4 | 5.43 | 5.43 | 5.44 | 5.37 | 108.23M |
| February 06, 2026 | 5.41 | 5.4 | 5.4 | 5.42 | 5.36 | 141.42M |
| February 05, 2026 | 5.34 | 5.4 | 5.4 | 5.42 | 5.33 | 199.04M |
| February 04, 2026 | 5.29 | 5.34 | 5.34 | 5.35 | 5.28 | 148.68M |
| February 03, 2026 | 5.37 | 5.28 | 5.28 | 5.37 | 5.26 | 196.28M |
| February 02, 2026 | 5.31 | 5.35 | 5.35 | 5.42 | 5.3 | 242.69M |
| January 30, 2026 | 5.35 | 5.3 | 5.3 | 5.39 | 5.3 | 174.91M |
| January 29, 2026 | 5.28 | 5.36 | 5.36 | 5.36 | 5.25 | 226.46M |
| January 28, 2026 | 5.25 | 5.27 | 5.27 | 5.34 | 5.24 | 253.82M |
| January 27, 2026 | 5.27 | 5.24 | 5.24 | 5.3 | 5.24 | 158.9M |
| January 26, 2026 | 5.26 | 5.27 | 5.27 | 5.31 | 5.24 | 164.2M |
| January 23, 2026 | 5.3 | 5.26 | 5.26 | 5.32 | 5.25 | 154.09M |
| January 22, 2026 | 5.26 | 5.3 | 5.3 | 5.34 | 5.25 | 138.07M |
| January 21, 2026 | 5.32 | 5.26 | 5.26 | 5.34 | 5.25 | 162.52M |
| January 20, 2026 | 5.22 | 5.32 | 5.32 | 5.33 | 5.22 | 189.08M |
| January 19, 2026 | 5.24 | 5.22 | 5.22 | 5.25 | 5.21 | 126.44M |
| January 16, 2026 | 5.34 | 5.24 | 5.24 | 5.35 | 5.23 | 256.1M |
| January 15, 2026 | 5.38 | 5.33 | 5.33 | 5.4 | 5.32 | 217.99M |
| January 14, 2026 | 5.53 | 5.38 | 5.38 | 5.54 | 5.36 | 460.89M |
| January 13, 2026 | 5.52 | 5.53 | 5.53 | 5.57 | 5.52 | 125.57M |
| January 12, 2026 | 5.5 | 5.52 | 5.52 | 5.53 | 5.5 | 108.33M |
| January 09, 2026 | 5.53 | 5.51 | 5.51 | 5.54 | 5.5 | 101.24M |
| January 08, 2026 | 5.55 | 5.53 | 5.53 | 5.57 | 5.52 | 86.83M |
| January 07, 2026 | 5.58 | 5.55 | 5.55 | 5.6 | 5.55 | 109.48M |
| January 06, 2026 | 5.53 | 5.59 | 5.59 | 5.59 | 5.52 | 172.97M |
| January 05, 2026 | 5.49 | 5.52 | 5.52 | 5.53 | 5.48 | 142.88M |
| December 31, 2025 | 5.48 | 5.48 | 5.48 | 5.5 | 5.48 | 67.97M |
| December 30, 2025 | 5.51 | 5.48 | 5.48 | 5.51 | 5.48 | 121.96M |
| December 29, 2025 | 5.5 | 5.52 | 5.52 | 5.52 | 5.49 | 89.65M |
| December 26, 2025 | 5.52 | 5.49 | 5.49 | 5.53 | 5.49 | 74.98M |
| December 25, 2025 | 5.5 | 5.51 | 5.51 | 5.54 | 5.5 | 90.14M |
| December 24, 2025 | 5.51 | 5.5 | 5.5 | 5.52 | 5.48 | 100.31M |
| December 23, 2025 | 5.51 | 5.51 | 5.51 | 5.54 | 5.5 | 95.4M |
| December 22, 2025 | 5.54 | 5.51 | 5.51 | 5.55 | 5.5 | 112M |
| December 19, 2025 | 5.55 | 5.55 | 5.55 | 5.57 | 5.53 | 157.23M |
| December 18, 2025 | 5.5 | 5.56 | 5.56 | 5.57 | 5.48 | 182.23M |
| December 17, 2025 | 5.5 | 5.51 | 5.51 | 5.53 | 5.47 | 143.85M |
| December 16, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.5 | 128.4M |
| December 15, 2025 | 5.52 | 5.54 | 5.54 | 5.57 | 5.51 | 106.77M |
| December 12, 2025 | 5.53 | 5.52 | 5.52 | 5.54 | 5.5 | 122.05M |
| December 11, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.52 | 98.9M |
| December 10, 2025 | 5.58 | 5.53 | 5.53 | 5.59 | 5.51 | 119.31M |
| December 09, 2025 | 5.63 | 5.58 | 5.58 | 5.63 | 5.56 | 131.03M |
| December 08, 2025 | 5.59 | 5.63 | 5.63 | 5.65 | 5.57 | 148.87M |
| December 05, 2025 | 5.63 | 5.59 | 5.59 | 5.65 | 5.56 | 203.28M |
| December 04, 2025 | 5.7 | 5.64 | 5.64 | 5.7 | 5.63 | 207.24M |
| December 03, 2025 | 5.72 | 5.69 | 5.69 | 5.75 | 5.68 | 185.82M |
| December 02, 2025 | 5.73 | 5.73 | 5.73 | 5.76 | 5.7 | 124.78M |
| December 01, 2025 | 5.68 | 5.74 | 5.74 | 5.75 | 5.67 | 221.84M |
| November 28, 2025 | 5.73 | 5.68 | 5.68 | 5.73 | 5.67 | 175.52M |
| November 27, 2025 | 5.73 | 5.73 | 5.73 | 5.76 | 5.7 | 144.8M |
| November 26, 2025 | 5.78 | 5.73 | 5.73 | 5.8 | 5.71 | 173.98M |
| November 25, 2025 | 5.7 | 5.78 | 5.78 | 5.78 | 5.67 | 251.04M |
| November 24, 2025 | 5.75 | 5.69 | 5.7 | 5.78 | 5.69 | 215.28M |
| November 21, 2025 | 5.9 | 5.74 | 5.74 | 5.9 | 5.74 | 295.61M |
| November 20, 2025 | 5.75 | 5.82 | 5.82 | 5.9 | 5.74 | 353.55M |