5.42
-0.1(-1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.51 | 5.42 | 5.42 | 5.51 | 5.42 | 11.77M |
| February 12, 2026 | 5.53 | 5.52 | 5.52 | 5.55 | 5.5 | 13.94M |
| February 11, 2026 | 5.49 | 5.5 | 5.5 | 5.56 | 5.45 | 16.65M |
| February 10, 2026 | 5.44 | 5.44 | 5.44 | 5.47 | 5.4 | 7.86M |
| February 09, 2026 | 5.43 | 5.43 | 5.43 | 5.44 | 5.4 | 10.53M |
| February 06, 2026 | 5.38 | 5.39 | 5.39 | 5.46 | 5.36 | 10.61M |
| February 05, 2026 | 5.4 | 5.4 | 5.4 | 5.44 | 5.38 | 12.22M |
| February 04, 2026 | 5.29 | 5.42 | 5.42 | 5.42 | 5.28 | 18.01M |
| February 03, 2026 | 5.35 | 5.31 | 5.31 | 5.37 | 5.27 | 18.41M |
| February 02, 2026 | 5.45 | 5.32 | 5.32 | 5.49 | 5.3 | 27.27M |
| January 30, 2026 | 5.51 | 5.48 | 5.48 | 5.55 | 5.38 | 20.52M |
| January 29, 2026 | 5.52 | 5.5 | 5.5 | 5.56 | 5.46 | 15.98M |
| January 28, 2026 | 5.57 | 5.52 | 5.52 | 5.58 | 5.49 | 13.54M |
| January 27, 2026 | 5.62 | 5.57 | 5.57 | 5.64 | 5.49 | 16.02M |
| January 26, 2026 | 5.73 | 5.63 | 5.63 | 5.77 | 5.59 | 16.61M |
| January 23, 2026 | 5.7 | 5.72 | 5.72 | 5.74 | 5.64 | 16.84M |
| January 22, 2026 | 5.66 | 5.68 | 5.68 | 5.7 | 5.63 | 15.34M |
| January 21, 2026 | 5.55 | 5.66 | 5.66 | 5.69 | 5.53 | 23.39M |
| January 20, 2026 | 5.55 | 5.57 | 5.57 | 5.61 | 5.52 | 18M |
| January 19, 2026 | 5.47 | 5.54 | 5.54 | 5.57 | 5.43 | 27.54M |
| January 16, 2026 | 5.49 | 5.48 | 5.48 | 5.53 | 5.43 | 19.78M |
| January 15, 2026 | 5.51 | 5.46 | 5.46 | 5.57 | 5.43 | 21.32M |
| January 14, 2026 | 5.6 | 5.53 | 5.53 | 5.63 | 5.47 | 24.73M |
| January 13, 2026 | 5.61 | 5.61 | 5.61 | 5.8 | 5.52 | 32.56M |
| January 12, 2026 | 5.6 | 5.61 | 5.61 | 5.62 | 5.54 | 20.44M |
| January 09, 2026 | 5.55 | 5.6 | 5.6 | 5.63 | 5.53 | 12.22M |
| January 08, 2026 | 5.51 | 5.58 | 5.58 | 5.58 | 5.44 | 15.26M |
| January 07, 2026 | 5.65 | 5.53 | 5.53 | 5.67 | 5.52 | 15.14M |
| January 06, 2026 | 5.59 | 5.66 | 5.66 | 5.69 | 5.56 | 16.56M |
| January 05, 2026 | 5.73 | 5.57 | 5.57 | 5.78 | 5.57 | 18.27M |
| December 31, 2025 | 5.74 | 5.74 | 5.74 | 5.78 | 5.7 | 7.93M |
| December 30, 2025 | 5.72 | 5.75 | 5.75 | 5.78 | 5.64 | 10.47M |
| December 29, 2025 | 5.77 | 5.7 | 5.7 | 5.82 | 5.7 | 12.84M |
| December 26, 2025 | 5.8 | 5.76 | 5.76 | 5.83 | 5.74 | 9.02M |
| December 25, 2025 | 5.72 | 5.8 | 5.8 | 5.81 | 5.68 | 11.98M |
| December 24, 2025 | 5.66 | 5.72 | 5.72 | 5.75 | 5.65 | 11.01M |
| December 23, 2025 | 5.77 | 5.69 | 5.69 | 5.81 | 5.66 | 10.89M |
| December 22, 2025 | 5.74 | 5.8 | 5.8 | 5.85 | 5.71 | 13.38M |
| December 19, 2025 | 5.6 | 5.71 | 5.71 | 5.73 | 5.58 | 11.35M |
| December 18, 2025 | 5.55 | 5.61 | 5.61 | 5.63 | 5.5 | 8.23M |
| December 17, 2025 | 5.54 | 5.54 | 5.54 | 5.59 | 5.45 | 9.1M |
| December 16, 2025 | 5.58 | 5.55 | 5.55 | 5.6 | 5.49 | 10.14M |
| December 15, 2025 | 5.54 | 5.55 | 5.55 | 5.63 | 5.51 | 10.33M |
| December 12, 2025 | 5.69 | 5.55 | 5.55 | 5.69 | 5.54 | 11.17M |
| December 11, 2025 | 5.75 | 5.67 | 5.67 | 5.79 | 5.6 | 10.32M |
| December 10, 2025 | 5.66 | 5.74 | 5.74 | 5.77 | 5.62 | 13.67M |
| December 09, 2025 | 5.65 | 5.66 | 5.66 | 5.71 | 5.63 | 10.01M |
| December 08, 2025 | 5.74 | 5.66 | 5.66 | 5.77 | 5.65 | 11.57M |
| December 05, 2025 | 5.67 | 5.69 | 5.69 | 5.71 | 5.63 | 12.67M |
| December 04, 2025 | 5.47 | 5.7 | 5.7 | 5.74 | 5.47 | 14.17M |
| December 03, 2025 | 5.61 | 5.66 | 5.66 | 5.7 | 5.59 | 12.57M |
| December 02, 2025 | 5.56 | 5.61 | 5.61 | 5.64 | 5.55 | 10.26M |
| December 01, 2025 | 5.49 | 5.56 | 5.56 | 5.58 | 5.44 | 9.88M |
| November 28, 2025 | 5.47 | 5.48 | 5.48 | 5.52 | 5.43 | 13.39M |
| November 27, 2025 | 5.48 | 5.47 | 5.47 | 5.52 | 5.45 | 6.17M |
| November 26, 2025 | 5.41 | 5.5 | 5.5 | 5.54 | 5.39 | 11.58M |
| November 25, 2025 | 5.34 | 5.41 | 5.41 | 5.44 | 5.32 | 9.42M |
| November 24, 2025 | 5.32 | 5.32 | 5.32 | 5.37 | 5.26 | 13.43M |
| November 21, 2025 | 5.41 | 5.26 | 5.26 | 5.46 | 5.26 | 11.83M |
| November 20, 2025 | 5.48 | 5.45 | 5.45 | 5.52 | 5.43 | 6.55M |