5.31
-0.08(-1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.37 | 5.31 | 5.31 | 5.42 | 5.28 | 56.71M |
| February 12, 2026 | 5.45 | 5.39 | 5.39 | 5.5 | 5.35 | 71.52M |
| February 11, 2026 | 5.36 | 5.47 | 5.47 | 5.62 | 5.36 | 89.55M |
| February 10, 2026 | 5.39 | 5.42 | 5.42 | 5.46 | 5.26 | 79.84M |
| February 09, 2026 | 5.37 | 5.4 | 5.4 | 5.48 | 5.29 | 74.84M |
| February 06, 2026 | 5.11 | 5.27 | 5.27 | 5.42 | 5.05 | 84.26M |
| February 05, 2026 | 5.28 | 5.17 | 5.17 | 5.4 | 5.13 | 67.19M |
| February 04, 2026 | 5.27 | 5.3 | 5.3 | 5.37 | 5.18 | 76.61M |
| February 03, 2026 | 5.18 | 5.27 | 5.27 | 5.32 | 5.11 | 108.23M |
| February 02, 2026 | 5.45 | 5.09 | 5.09 | 5.48 | 5.08 | 169.16M |
| January 30, 2026 | 5.6 | 5.58 | 5.58 | 5.66 | 5.29 | 187.06M |
| January 29, 2026 | 5.56 | 5.71 | 5.71 | 5.74 | 5.5 | 185.51M |
| January 28, 2026 | 5.3 | 5.55 | 5.55 | 5.65 | 5.28 | 153.31M |
| January 27, 2026 | 5.45 | 5.35 | 5.35 | 5.53 | 5.26 | 138.4M |
| January 26, 2026 | 5.3 | 5.44 | 5.44 | 5.75 | 5.3 | 218.62M |
| January 23, 2026 | 5.09 | 5.23 | 5.23 | 5.28 | 5.04 | 125.89M |
| January 22, 2026 | 5 | 5.1 | 5.1 | 5.2 | 4.94 | 134.08M |
| January 21, 2026 | 5.15 | 5.02 | 5.02 | 5.21 | 4.89 | 175.04M |
| January 20, 2026 | 4.8 | 5.01 | 5.01 | 5.02 | 4.76 | 125.98M |
| January 19, 2026 | 4.62 | 4.8 | 4.8 | 4.81 | 4.6 | 85.36M |
| January 16, 2026 | 4.64 | 4.62 | 4.62 | 4.69 | 4.61 | 38.58M |
| January 15, 2026 | 4.63 | 4.66 | 4.66 | 4.69 | 4.59 | 45.52M |
| January 14, 2026 | 4.62 | 4.65 | 4.65 | 4.7 | 4.58 | 63.41M |
| January 13, 2026 | 4.64 | 4.64 | 4.64 | 4.73 | 4.61 | 53.04M |
| January 12, 2026 | 4.61 | 4.65 | 4.65 | 4.68 | 4.58 | 58.59M |
| January 09, 2026 | 4.67 | 4.61 | 4.61 | 4.67 | 4.56 | 52.71M |
| January 08, 2026 | 4.73 | 4.67 | 4.67 | 4.74 | 4.6 | 56.41M |
| January 07, 2026 | 4.82 | 4.7 | 4.7 | 4.82 | 4.67 | 107.61M |
| January 06, 2026 | 4.33 | 4.75 | 4.75 | 4.75 | 4.32 | 118.14M |
| January 05, 2026 | 4.27 | 4.32 | 4.32 | 4.33 | 4.27 | 38.77M |
| December 31, 2025 | 4.28 | 4.24 | 4.24 | 4.3 | 4.2 | 28.03M |
| December 30, 2025 | 4.27 | 4.29 | 4.29 | 4.35 | 4.21 | 35.71M |
| December 29, 2025 | 4.29 | 4.28 | 4.28 | 4.33 | 4.24 | 29.1M |
| December 26, 2025 | 4.29 | 4.31 | 4.31 | 4.33 | 4.26 | 22.97M |
| December 25, 2025 | 4.31 | 4.29 | 4.29 | 4.32 | 4.28 | 17.17M |
| December 24, 2025 | 4.29 | 4.31 | 4.31 | 4.32 | 4.26 | 19.02M |
| December 23, 2025 | 4.27 | 4.29 | 4.29 | 4.35 | 4.24 | 21.68M |
| December 22, 2025 | 4.28 | 4.28 | 4.28 | 4.32 | 4.27 | 17.91M |
| December 19, 2025 | 4.2 | 4.28 | 4.28 | 4.29 | 4.2 | 24.29M |
| December 18, 2025 | 4.2 | 4.2 | 4.2 | 4.28 | 4.18 | 23.15M |
| December 17, 2025 | 4.17 | 4.21 | 4.21 | 4.23 | 4.14 | 22.99M |
| December 16, 2025 | 4.24 | 4.17 | 4.17 | 4.24 | 4.15 | 27.22M |
| December 15, 2025 | 4.22 | 4.25 | 4.25 | 4.28 | 4.2 | 27.44M |
| December 12, 2025 | 4.25 | 4.22 | 4.22 | 4.28 | 4.21 | 28.56M |
| December 11, 2025 | 4.32 | 4.25 | 4.25 | 4.33 | 4.24 | 23.78M |
| December 10, 2025 | 4.31 | 4.31 | 4.31 | 4.33 | 4.27 | 23.55M |
| December 09, 2025 | 4.4 | 4.31 | 4.31 | 4.42 | 4.3 | 38.81M |
| December 08, 2025 | 4.53 | 4.41 | 4.41 | 4.54 | 4.4 | 45.77M |
| December 05, 2025 | 4.37 | 4.52 | 4.52 | 4.54 | 4.36 | 34.97M |
| December 04, 2025 | 4.45 | 4.38 | 4.38 | 4.45 | 4.35 | 24.51M |
| December 03, 2025 | 4.45 | 4.45 | 4.45 | 4.47 | 4.42 | 23.4M |
| December 02, 2025 | 4.43 | 4.46 | 4.46 | 4.49 | 4.39 | 23.01M |
| December 01, 2025 | 4.44 | 4.45 | 4.45 | 4.51 | 4.43 | 29.99M |
| November 28, 2025 | 4.42 | 4.43 | 4.43 | 4.47 | 4.36 | 31.34M |
| November 27, 2025 | 4.34 | 4.44 | 4.44 | 4.48 | 4.33 | 41.52M |
| November 26, 2025 | 4.34 | 4.35 | 4.35 | 4.42 | 4.32 | 32.65M |
| November 25, 2025 | 4.33 | 4.35 | 4.35 | 4.39 | 4.3 | 37.07M |
| November 24, 2025 | 4.31 | 4.3 | 4.3 | 4.36 | 4.27 | 51.28M |
| November 21, 2025 | 4.59 | 4.29 | 4.29 | 4.59 | 4.28 | 78.22M |
| November 20, 2025 | 4.68 | 4.6 | 4.6 | 4.74 | 4.57 | 52.46M |