5.07
-0.06(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.13 | 5.07 | 5.07 | 5.15 | 5.06 | 22.65M |
| February 12, 2026 | 5.19 | 5.13 | 5.13 | 5.2 | 5.1 | 29.53M |
| February 11, 2026 | 5.17 | 5.19 | 5.19 | 5.22 | 5.14 | 31.41M |
| February 10, 2026 | 5.15 | 5.16 | 5.16 | 5.18 | 5.13 | 21.48M |
| February 09, 2026 | 5.14 | 5.16 | 5.16 | 5.16 | 5.09 | 28.07M |
| February 06, 2026 | 5.11 | 5.13 | 5.13 | 5.15 | 5.06 | 40.38M |
| February 05, 2026 | 4.99 | 5.1 | 5.1 | 5.11 | 4.99 | 56.67M |
| February 04, 2026 | 4.93 | 4.99 | 4.99 | 5 | 4.92 | 26.06M |
| February 03, 2026 | 4.99 | 4.93 | 4.93 | 5 | 4.91 | 35.43M |
| February 02, 2026 | 5.01 | 4.97 | 4.97 | 5.06 | 4.96 | 29.89M |
| January 30, 2026 | 5.06 | 5.02 | 5.02 | 5.08 | 5.01 | 28.89M |
| January 29, 2026 | 4.97 | 5.06 | 5.06 | 5.07 | 4.96 | 42.08M |
| January 28, 2026 | 4.98 | 4.98 | 4.98 | 5.02 | 4.95 | 30.88M |
| January 27, 2026 | 5.01 | 4.98 | 4.98 | 5.02 | 4.96 | 28.86M |
| January 26, 2026 | 5.01 | 5.01 | 5.01 | 5.04 | 4.98 | 24.61M |
| January 23, 2026 | 5.01 | 5.02 | 5.02 | 5.05 | 5 | 28.14M |
| January 22, 2026 | 4.97 | 5 | 5 | 5.03 | 4.95 | 30.65M |
| January 21, 2026 | 4.98 | 4.95 | 4.95 | 5.01 | 4.93 | 24.33M |
| January 20, 2026 | 4.95 | 4.99 | 4.99 | 5 | 4.94 | 23.21M |
| January 19, 2026 | 4.95 | 4.94 | 4.94 | 4.98 | 4.94 | 19.41M |
| January 16, 2026 | 5 | 4.96 | 4.96 | 5 | 4.95 | 24.59M |
| January 15, 2026 | 5.02 | 5 | 5 | 5.03 | 4.99 | 17.11M |
| January 14, 2026 | 5.06 | 5.02 | 5.02 | 5.07 | 5.01 | 34.49M |
| January 13, 2026 | 5.06 | 5.07 | 5.07 | 5.1 | 5.05 | 24.88M |
| January 12, 2026 | 5.04 | 5.06 | 5.06 | 5.07 | 5.03 | 20.49M |
| January 09, 2026 | 5.03 | 5.04 | 5.04 | 5.05 | 5.02 | 16.78M |
| January 08, 2026 | 5.06 | 5.03 | 5.03 | 5.07 | 5.03 | 17.41M |
| January 07, 2026 | 5.08 | 5.05 | 5.05 | 5.09 | 5.05 | 21.46M |
| January 06, 2026 | 5.06 | 5.08 | 5.08 | 5.08 | 5.04 | 25.75M |
| January 05, 2026 | 5.05 | 5.05 | 5.05 | 5.06 | 5.02 | 23.05M |
| December 31, 2025 | 5.05 | 5.05 | 5.05 | 5.07 | 5.03 | 14.95M |
| December 30, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 5.02 | 14.52M |
| December 29, 2025 | 5.09 | 5.05 | 5.05 | 5.11 | 5.04 | 31.76M |
| December 26, 2025 | 5.12 | 5.1 | 5.1 | 5.14 | 5.09 | 15.53M |
| December 25, 2025 | 5.14 | 5.13 | 5.13 | 5.17 | 5.12 | 21.57M |
| December 24, 2025 | 5.14 | 5.15 | 5.15 | 5.17 | 5.1 | 15.11M |
| December 23, 2025 | 5.15 | 5.14 | 5.14 | 5.2 | 5.13 | 17.63M |
| December 22, 2025 | 5.18 | 5.15 | 5.15 | 5.2 | 5.15 | 16.92M |
| December 19, 2025 | 5.16 | 5.18 | 5.18 | 5.21 | 5.13 | 19.01M |
| December 18, 2025 | 5.08 | 5.17 | 5.17 | 5.18 | 5.07 | 21.28M |
| December 17, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 5.03 | 18.47M |
| December 16, 2025 | 5.11 | 5.06 | 5.06 | 5.12 | 5.04 | 19.22M |
| December 15, 2025 | 5.11 | 5.1 | 5.1 | 5.14 | 5.08 | 20.48M |
| December 12, 2025 | 5.13 | 5.11 | 5.11 | 5.15 | 5.11 | 32.66M |
| December 11, 2025 | 5.15 | 5.12 | 5.12 | 5.17 | 5.11 | 28.39M |
| December 10, 2025 | 5.18 | 5.15 | 5.15 | 5.21 | 5.11 | 22.17M |
| December 09, 2025 | 5.19 | 5.18 | 5.18 | 5.23 | 5.16 | 16.16M |
| December 08, 2025 | 5.2 | 5.19 | 5.19 | 5.25 | 5.18 | 26.33M |
| December 05, 2025 | 5.28 | 5.19 | 5.19 | 5.29 | 5.16 | 42.71M |
| December 04, 2025 | 5.3 | 5.28 | 5.28 | 5.34 | 5.26 | 21.63M |
| December 03, 2025 | 5.31 | 5.31 | 5.31 | 5.36 | 5.29 | 32.38M |
| December 02, 2025 | 5.29 | 5.31 | 5.31 | 5.31 | 5.26 | 22.5M |
| December 01, 2025 | 5.19 | 5.3 | 5.3 | 5.31 | 5.19 | 36.77M |
| November 28, 2025 | 5.21 | 5.2 | 5.2 | 5.22 | 5.18 | 16.66M |
| November 27, 2025 | 5.19 | 5.21 | 5.21 | 5.23 | 5.15 | 20.78M |
| November 26, 2025 | 5.2 | 5.19 | 5.19 | 5.24 | 5.16 | 25.63M |
| November 25, 2025 | 5.11 | 5.19 | 5.19 | 5.22 | 5.1 | 32.21M |
| November 24, 2025 | 5.14 | 5.11 | 5.11 | 5.17 | 5.08 | 42.05M |
| November 21, 2025 | 5.28 | 5.14 | 5.14 | 5.29 | 5.14 | 33.42M |
| November 20, 2025 | 5.25 | 5.3 | 5.3 | 5.34 | 5.25 | 25.2M |