5.07
-0.04(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.12 | 5.07 | 5.07 | 5.13 | 5.06 | 110.89M |
| February 12, 2026 | 5.2 | 5.11 | 5.11 | 5.2 | 5.11 | 127.78M |
| February 11, 2026 | 5.21 | 5.19 | 5.19 | 5.21 | 5.15 | 95.95M |
| February 10, 2026 | 5.18 | 5.2 | 5.2 | 5.23 | 5.17 | 115.12M |
| February 09, 2026 | 5.16 | 5.18 | 5.18 | 5.19 | 5.14 | 103.25M |
| February 06, 2026 | 5.18 | 5.18 | 5.18 | 5.21 | 5.13 | 130.52M |
| February 05, 2026 | 5.12 | 5.19 | 5.19 | 5.21 | 5.11 | 193.1M |
| February 04, 2026 | 5.03 | 5.11 | 5.11 | 5.12 | 5.02 | 188.83M |
| February 03, 2026 | 5.08 | 5.03 | 5.03 | 5.09 | 5.01 | 190.45M |
| February 02, 2026 | 5.07 | 5.1 | 5.1 | 5.14 | 5.05 | 220.93M |
| January 30, 2026 | 5.09 | 5.06 | 5.06 | 5.13 | 5.05 | 175.65M |
| January 29, 2026 | 5.04 | 5.09 | 5.09 | 5.1 | 5.01 | 192.19M |
| January 28, 2026 | 5.05 | 5.04 | 5.04 | 5.1 | 5.04 | 179.13M |
| January 27, 2026 | 5.07 | 5.06 | 5.06 | 5.13 | 5.05 | 165M |
| January 26, 2026 | 5.04 | 5.08 | 5.08 | 5.1 | 5.01 | 178.53M |
| January 23, 2026 | 5.1 | 5.05 | 5.05 | 5.11 | 5.04 | 140.98M |
| January 22, 2026 | 5.08 | 5.09 | 5.09 | 5.14 | 5.05 | 129.33M |
| January 21, 2026 | 5.19 | 5.08 | 5.08 | 5.21 | 5.07 | 201.16M |
| January 20, 2026 | 5.15 | 5.19 | 5.19 | 5.21 | 5.13 | 143.24M |
| January 19, 2026 | 5.16 | 5.14 | 5.14 | 5.17 | 5.14 | 109.13M |
| January 16, 2026 | 5.19 | 5.17 | 5.17 | 5.2 | 5.14 | 152.15M |
| January 15, 2026 | 5.27 | 5.18 | 5.18 | 5.28 | 5.17 | 161.97M |
| January 14, 2026 | 5.36 | 5.28 | 5.28 | 5.36 | 5.26 | 215.29M |
| January 13, 2026 | 5.34 | 5.37 | 5.37 | 5.4 | 5.33 | 158.35M |
| January 12, 2026 | 5.32 | 5.34 | 5.34 | 5.35 | 5.28 | 146.17M |
| January 09, 2026 | 5.41 | 5.42 | 5.3 | 5.43 | 5.38 | 152.94M |
| January 08, 2026 | 5.44 | 5.41 | 5.29 | 5.45 | 5.4 | 117.77M |
| January 07, 2026 | 5.5 | 5.43 | 5.43 | 5.52 | 5.43 | 156.54M |
| January 06, 2026 | 5.46 | 5.51 | 5.51 | 5.51 | 5.42 | 143.59M |
| January 05, 2026 | 5.46 | 5.45 | 5.45 | 5.49 | 5.41 | 154.6M |
| December 31, 2025 | 5.45 | 5.45 | 5.45 | 5.48 | 5.43 | 107.64M |
| December 30, 2025 | 5.45 | 5.46 | 5.46 | 5.49 | 5.41 | 143.99M |
| December 29, 2025 | 5.4 | 5.44 | 5.44 | 5.46 | 5.37 | 147.73M |
| December 26, 2025 | 5.41 | 5.4 | 5.4 | 5.42 | 5.38 | 79.64M |
| December 25, 2025 | 5.4 | 5.41 | 5.41 | 5.44 | 5.39 | 95.52M |
| December 24, 2025 | 5.45 | 5.4 | 5.4 | 5.47 | 5.38 | 143.55M |
| December 23, 2025 | 5.43 | 5.45 | 5.45 | 5.46 | 5.42 | 135.82M |
| December 22, 2025 | 5.42 | 5.43 | 5.43 | 5.45 | 5.4 | 106.57M |
| December 19, 2025 | 5.42 | 5.42 | 5.42 | 5.46 | 5.4 | 129.98M |
| December 18, 2025 | 5.37 | 5.44 | 5.44 | 5.45 | 5.36 | 125.53M |
| December 17, 2025 | 5.34 | 5.38 | 5.38 | 5.41 | 5.31 | 139.15M |
| December 16, 2025 | 5.4 | 5.35 | 5.35 | 5.42 | 5.34 | 117.87M |
| December 15, 2025 | 5.41 | 5.4 | 5.4 | 5.44 | 5.39 | 112.85M |
| December 12, 2025 | 5.46 | 5.41 | 5.41 | 5.47 | 5.4 | 150.41M |
| December 11, 2025 | 5.45 | 5.48 | 5.48 | 5.48 | 5.42 | 119.18M |
| December 10, 2025 | 5.53 | 5.45 | 5.45 | 5.55 | 5.44 | 155.94M |
| December 09, 2025 | 5.57 | 5.54 | 5.54 | 5.57 | 5.52 | 130.66M |
| December 08, 2025 | 5.55 | 5.57 | 5.57 | 5.59 | 5.54 | 121.7M |
| December 05, 2025 | 5.56 | 5.56 | 5.56 | 5.59 | 5.52 | 125.37M |
| December 04, 2025 | 5.6 | 5.57 | 5.57 | 5.61 | 5.55 | 107.34M |
| December 03, 2025 | 5.66 | 5.6 | 5.6 | 5.68 | 5.59 | 171.94M |
| December 02, 2025 | 5.69 | 5.67 | 5.67 | 5.72 | 5.65 | 113.73M |
| December 01, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.65 | 153.14M |
| November 28, 2025 | 5.77 | 5.68 | 5.68 | 5.78 | 5.66 | 245.97M |
| November 27, 2025 | 5.78 | 5.79 | 5.79 | 5.8 | 5.73 | 134.87M |
| November 26, 2025 | 5.87 | 5.79 | 5.79 | 5.92 | 5.76 | 172.9M |
| November 25, 2025 | 5.8 | 5.88 | 5.88 | 5.89 | 5.75 | 203.26M |
| November 24, 2025 | 5.82 | 5.79 | 5.79 | 5.9 | 5.79 | 219.42M |
| November 21, 2025 | 5.89 | 5.81 | 5.81 | 5.94 | 5.81 | 211.32M |
| November 20, 2025 | 5.72 | 5.91 | 5.91 | 5.97 | 5.71 | 316.27M |