5.06
-0.16(-3.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.17 | 5.06 | 5.06 | 5.24 | 5.05 | 60.42M |
| February 12, 2026 | 5.08 | 5.22 | 5.22 | 5.33 | 4.97 | 96.86M |
| February 11, 2026 | 5.11 | 5.02 | 5.02 | 5.19 | 5.01 | 38.4M |
| February 10, 2026 | 5.17 | 5.15 | 5.15 | 5.19 | 5.1 | 38.67M |
| February 09, 2026 | 5.11 | 5.2 | 5.2 | 5.22 | 5.07 | 69.46M |
| February 06, 2026 | 5 | 5.11 | 5.11 | 5.2 | 4.94 | 75.92M |
| February 05, 2026 | 5.23 | 5.05 | 5.05 | 5.23 | 5.04 | 65.15M |
| February 04, 2026 | 5.33 | 5.28 | 5.28 | 5.41 | 5.18 | 92.61M |
| February 03, 2026 | 5.45 | 5.34 | 5.34 | 5.46 | 5.17 | 159.63M |
| February 02, 2026 | 5.1 | 5.39 | 5.39 | 5.39 | 5.06 | 115.04M |
| January 30, 2026 | 5.04 | 4.9 | 4.9 | 5.06 | 4.82 | 60.25M |
| January 29, 2026 | 4.96 | 4.96 | 4.96 | 5.07 | 4.92 | 99.22M |
| January 28, 2026 | 5.19 | 5.14 | 5.14 | 5.28 | 5.07 | 101.44M |
| January 27, 2026 | 5.35 | 5.2 | 5.2 | 5.43 | 4.96 | 161.64M |
| January 26, 2026 | 5.66 | 5.33 | 5.33 | 5.99 | 5.3 | 216.72M |
| January 23, 2026 | 5.67 | 5.82 | 5.82 | 6.08 | 5.67 | 265.43M |
| January 22, 2026 | 6.66 | 5.82 | 5.82 | 6.69 | 5.62 | 328.67M |
| January 21, 2026 | 5.68 | 6.09 | 6.09 | 6.09 | 5.5 | 379.05M |
| January 20, 2026 | 5.39 | 5.54 | 5.54 | 5.54 | 5.25 | 73.45M |
| January 19, 2026 | 4.8 | 5.04 | 5.04 | 5.04 | 4.68 | 130.88M |
| January 16, 2026 | 4.32 | 4.58 | 4.58 | 4.58 | 4.22 | 112.21M |
| January 15, 2026 | 4.13 | 4.16 | 4.16 | 4.17 | 4.05 | 32.46M |
| January 14, 2026 | 4.14 | 4.15 | 4.15 | 4.21 | 4.06 | 60.48M |
| January 13, 2026 | 4.05 | 4.19 | 4.19 | 4.28 | 4 | 68.22M |
| January 12, 2026 | 4 | 4.07 | 4.07 | 4.08 | 4 | 24.86M |
| January 09, 2026 | 4 | 4 | 4 | 4.01 | 3.94 | 20.43M |
| January 08, 2026 | 3.92 | 3.98 | 3.98 | 4.01 | 3.9 | 20.97M |
| January 07, 2026 | 3.94 | 3.96 | 3.96 | 4.03 | 3.92 | 23.74M |
| January 06, 2026 | 3.93 | 3.95 | 3.95 | 3.95 | 3.91 | 19.4M |
| January 05, 2026 | 3.87 | 3.93 | 3.93 | 3.95 | 3.87 | 16.04M |
| December 31, 2025 | 3.88 | 3.86 | 3.86 | 3.88 | 3.8 | 12.15M |
| December 30, 2025 | 3.89 | 3.87 | 3.87 | 3.93 | 3.84 | 13.42M |
| December 29, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.86 | 9.97M |
| December 26, 2025 | 3.89 | 3.89 | 3.89 | 3.93 | 3.88 | 12.02M |
| December 25, 2025 | 3.89 | 3.91 | 3.91 | 3.92 | 3.85 | 10.18M |
| December 24, 2025 | 3.83 | 3.89 | 3.89 | 3.91 | 3.82 | 12.76M |
| December 23, 2025 | 3.92 | 3.85 | 3.85 | 3.94 | 3.83 | 16.47M |
| December 22, 2025 | 3.85 | 3.94 | 3.94 | 4.01 | 3.84 | 24.11M |
| December 19, 2025 | 3.76 | 3.84 | 3.84 | 3.86 | 3.76 | 17.8M |
| December 18, 2025 | 3.73 | 3.76 | 3.76 | 3.82 | 3.69 | 16.51M |
| December 17, 2025 | 3.83 | 3.75 | 3.75 | 3.85 | 3.66 | 28.62M |
| December 16, 2025 | 3.98 | 3.83 | 3.83 | 3.99 | 3.83 | 27M |
| December 15, 2025 | 3.97 | 4.01 | 4.01 | 4.1 | 3.95 | 30.22M |
| December 12, 2025 | 3.85 | 3.93 | 3.93 | 4.03 | 3.85 | 27.7M |
| December 11, 2025 | 3.92 | 3.86 | 3.86 | 3.95 | 3.85 | 18.03M |
| December 10, 2025 | 4 | 3.92 | 3.92 | 4 | 3.88 | 16.49M |
| December 09, 2025 | 4.02 | 3.99 | 3.99 | 4.04 | 3.98 | 13.49M |
| December 08, 2025 | 4 | 4.01 | 4.01 | 4.05 | 3.98 | 14.99M |
| December 05, 2025 | 3.9 | 4 | 4 | 4.01 | 3.87 | 19.14M |
| December 04, 2025 | 3.95 | 3.9 | 3.9 | 3.98 | 3.88 | 12.52M |
| December 03, 2025 | 3.99 | 3.97 | 3.97 | 4.02 | 3.94 | 13.86M |
| December 02, 2025 | 3.99 | 3.99 | 3.99 | 4.01 | 3.9 | 15.69M |
| December 01, 2025 | 3.98 | 3.99 | 3.99 | 4.01 | 3.96 | 15.27M |
| November 28, 2025 | 3.92 | 3.97 | 3.97 | 3.97 | 3.88 | 11.88M |
| November 27, 2025 | 3.92 | 3.92 | 3.92 | 3.97 | 3.91 | 13.9M |
| November 26, 2025 | 3.98 | 3.94 | 3.94 | 4.04 | 3.92 | 16.99M |
| November 25, 2025 | 3.93 | 3.98 | 3.98 | 4 | 3.89 | 21.24M |
| November 24, 2025 | 3.83 | 3.91 | 3.91 | 3.94 | 3.83 | 21.62M |
| November 21, 2025 | 4.06 | 3.82 | 3.82 | 4.1 | 3.81 | 38.95M |
| November 20, 2025 | 4.18 | 4.08 | 4.08 | 4.2 | 4.07 | 20.75M |