5.08
+0.07(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.03 | 5.08 | 5.08 | 5.18 | 5.01 | 16.63M |
| February 12, 2026 | 5.07 | 5.01 | 5.01 | 5.11 | 5 | 11.87M |
| February 11, 2026 | 5.14 | 5.06 | 5.06 | 5.16 | 5.06 | 12.82M |
| February 10, 2026 | 5.24 | 5.15 | 5.15 | 5.25 | 5.12 | 16.37M |
| February 09, 2026 | 5.26 | 5.25 | 5.25 | 5.26 | 5.15 | 19.21M |
| February 06, 2026 | 5.24 | 5.2 | 5.2 | 5.24 | 5.1 | 25.9M |
| February 05, 2026 | 5.08 | 5.31 | 5.31 | 5.44 | 5.03 | 40.3M |
| February 04, 2026 | 5.03 | 5.07 | 5.07 | 5.09 | 4.97 | 18.79M |
| February 03, 2026 | 5 | 5.05 | 5.05 | 5.07 | 4.91 | 23.3M |
| February 02, 2026 | 5.29 | 5 | 5 | 5.29 | 5 | 26.72M |
| January 30, 2026 | 5.15 | 5.26 | 5.26 | 5.32 | 5.09 | 27.95M |
| January 29, 2026 | 5.56 | 5.24 | 5.24 | 5.59 | 5.14 | 46.8M |
| January 28, 2026 | 5.56 | 5.69 | 5.69 | 5.82 | 5.48 | 73.33M |
| January 27, 2026 | 5.93 | 6.09 | 6.09 | 6.1 | 5.76 | 50.88M |
| January 26, 2026 | 6.28 | 6.01 | 6.01 | 6.35 | 5.86 | 64.52M |
| January 23, 2026 | 6.06 | 6.25 | 6.25 | 6.55 | 6 | 100.95M |
| January 22, 2026 | 5.95 | 5.97 | 5.97 | 6.17 | 5.91 | 88M |
| January 21, 2026 | 5.62 | 6.11 | 6.11 | 6.11 | 5.6 | 67.65M |
| January 20, 2026 | 5.88 | 5.55 | 5.55 | 5.94 | 5.5 | 49.33M |
| January 19, 2026 | 5.6 | 5.78 | 5.78 | 5.87 | 5.33 | 62.2M |
| January 16, 2026 | 6.37 | 5.92 | 5.92 | 6.37 | 5.65 | 123.48M |
| January 15, 2026 | 5.33 | 5.94 | 5.94 | 5.94 | 5.33 | 31.33M |
| January 14, 2026 | 5.35 | 5.4 | 5.4 | 5.49 | 5.31 | 33.63M |
| January 13, 2026 | 5.7 | 5.44 | 5.44 | 5.7 | 5.35 | 46.9M |
| January 12, 2026 | 5.53 | 5.68 | 5.68 | 5.7 | 5.49 | 56.33M |
| January 09, 2026 | 5.63 | 5.52 | 5.52 | 5.65 | 5.48 | 43.43M |
| January 08, 2026 | 5.57 | 5.59 | 5.59 | 5.67 | 5.45 | 57.3M |
| January 07, 2026 | 5.8 | 5.58 | 5.58 | 5.98 | 5.55 | 106.67M |
| January 06, 2026 | 5.15 | 5.63 | 5.63 | 5.63 | 5.14 | 72.45M |
| January 05, 2026 | 5.04 | 5.12 | 5.12 | 5.19 | 4.97 | 35.11M |
| December 31, 2025 | 5.37 | 5.03 | 5.03 | 5.37 | 5.03 | 41.6M |
| December 30, 2025 | 5.24 | 5.35 | 5.35 | 5.4 | 5.04 | 48.43M |
| December 29, 2025 | 5.5 | 5.28 | 5.28 | 5.5 | 5.21 | 52.61M |
| December 26, 2025 | 5.41 | 5.58 | 5.58 | 5.6 | 5.26 | 68.57M |
| December 25, 2025 | 5.52 | 5.51 | 5.51 | 5.79 | 5.5 | 71.2M |
| December 24, 2025 | 5.59 | 5.52 | 5.52 | 5.79 | 5.41 | 89.11M |
| December 23, 2025 | 5.39 | 5.78 | 5.78 | 5.93 | 5.38 | 121.03M |
| December 22, 2025 | 6.04 | 5.98 | 5.98 | 6.38 | 5.85 | 174.81M |
| December 19, 2025 | 5.25 | 5.8 | 5.8 | 5.8 | 5.19 | 127.05M |
| December 18, 2025 | 4.71 | 5.27 | 5.27 | 5.27 | 4.71 | 70.53M |
| December 17, 2025 | 5.17 | 4.79 | 4.79 | 5.25 | 4.74 | 80.72M |
| December 16, 2025 | 5.01 | 5.17 | 5.17 | 5.17 | 4.93 | 74.88M |
| December 15, 2025 | 4.67 | 4.7 | 4.7 | 4.83 | 4.48 | 47.87M |
| December 12, 2025 | 4.93 | 4.67 | 4.67 | 5.07 | 4.66 | 72.23M |
| December 11, 2025 | 4.97 | 5.18 | 5.18 | 5.33 | 4.73 | 100.45M |
| December 10, 2025 | 5.29 | 5.1 | 5.1 | 5.9 | 5.09 | 131.3M |
| December 09, 2025 | 5.26 | 5.45 | 5.45 | 5.45 | 5.03 | 101.6M |
| December 08, 2025 | 4.54 | 4.95 | 4.95 | 4.95 | 4.5 | 69.14M |
| December 05, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.42 | 9.29M |
| December 04, 2025 | 4.53 | 4.48 | 4.48 | 4.6 | 4.46 | 14.15M |
| December 03, 2025 | 4.46 | 4.53 | 4.53 | 4.67 | 4.46 | 17.23M |
| December 02, 2025 | 4.45 | 4.5 | 4.5 | 4.53 | 4.36 | 11.71M |
| December 01, 2025 | 4.33 | 4.45 | 4.45 | 4.55 | 4.27 | 19.65M |
| November 28, 2025 | 4.13 | 4.28 | 4.28 | 4.28 | 4.1 | 10.15M |
| November 27, 2025 | 4.16 | 4.16 | 4.16 | 4.27 | 4.05 | 6.75M |
| November 26, 2025 | 4.28 | 4.13 | 4.13 | 4.3 | 4.1 | 11.25M |
| November 25, 2025 | 4.19 | 4.26 | 4.26 | 4.34 | 4.16 | 11.13M |
| November 24, 2025 | 4.1 | 4.14 | 4.14 | 4.17 | 4.03 | 10.43M |
| November 21, 2025 | 4.2 | 4.01 | 4.01 | 4.26 | 3.99 | 17.54M |
| November 20, 2025 | 4.26 | 4.23 | 4.23 | 4.31 | 4.18 | 11.05M |