5.53
-0.11(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.63 | 5.53 | 5.53 | 5.67 | 5.52 | 30.29M |
| February 12, 2026 | 5.61 | 5.64 | 5.64 | 5.82 | 5.58 | 50.44M |
| February 11, 2026 | 5.54 | 5.59 | 5.59 | 5.68 | 5.5 | 34.49M |
| February 10, 2026 | 5.73 | 5.55 | 5.55 | 5.73 | 5.53 | 36.92M |
| February 09, 2026 | 5.67 | 5.76 | 5.76 | 5.83 | 5.66 | 52.76M |
| February 06, 2026 | 5.59 | 5.59 | 5.59 | 5.73 | 5.45 | 44.03M |
| February 05, 2026 | 5.66 | 5.58 | 5.58 | 5.73 | 5.53 | 54.41M |
| February 04, 2026 | 6.08 | 5.68 | 5.68 | 6.18 | 5.6 | 92.73M |
| February 03, 2026 | 6.02 | 6.05 | 6.05 | 6.24 | 5.95 | 73.62M |
| February 02, 2026 | 5.86 | 5.87 | 5.87 | 6.03 | 5.78 | 50.26M |
| January 30, 2026 | 6.05 | 5.95 | 5.95 | 6.14 | 5.78 | 72.92M |
| January 29, 2026 | 6.09 | 6.11 | 6.11 | 6.31 | 6.03 | 85.04M |
| January 28, 2026 | 6.3 | 6.05 | 6.05 | 6.31 | 5.99 | 77.73M |
| January 27, 2026 | 6.3 | 6.24 | 6.24 | 6.4 | 5.98 | 115.22M |
| January 26, 2026 | 7.09 | 6.29 | 6.29 | 7.19 | 6.29 | 156.76M |
| January 23, 2026 | 6.89 | 6.99 | 6.99 | 7.13 | 6.79 | 170.53M |
| January 22, 2026 | 6.3 | 6.79 | 6.79 | 6.79 | 6.3 | 61.54M |
| January 21, 2026 | 5.61 | 6.17 | 6.17 | 6.17 | 5.58 | 99.13M |
| January 20, 2026 | 6.21 | 5.61 | 5.61 | 6.35 | 5.61 | 103.34M |
| January 19, 2026 | 6.7 | 6.23 | 6.23 | 6.7 | 6.17 | 90.28M |
| January 16, 2026 | 6.83 | 6.73 | 6.73 | 7.2 | 6.59 | 68.03M |
| January 15, 2026 | 6.99 | 6.74 | 6.74 | 7.03 | 6.66 | 69.24M |
| January 14, 2026 | 6.93 | 6.92 | 6.92 | 7.27 | 6.85 | 137.63M |
| January 13, 2026 | 6.85 | 6.96 | 6.96 | 7.44 | 6.65 | 167.03M |
| January 12, 2026 | 6.84 | 6.85 | 6.85 | 7.13 | 6.7 | 176.82M |
| January 09, 2026 | 6.3 | 6.73 | 6.73 | 6.75 | 6.25 | 123.85M |
| January 08, 2026 | 6.18 | 6.39 | 6.39 | 6.84 | 6.15 | 166.65M |
| January 07, 2026 | 6.44 | 6.28 | 6.28 | 6.6 | 6.02 | 177.16M |
| January 06, 2026 | 6.82 | 6.49 | 6.49 | 6.98 | 6.18 | 197.46M |
| January 05, 2026 | 6.5 | 6.43 | 6.43 | 6.55 | 5.97 | 172.94M |
| December 31, 2025 | 6.64 | 6.6 | 6.6 | 6.87 | 6.43 | 135.91M |
| December 30, 2025 | 6.75 | 6.74 | 6.74 | 6.93 | 6.33 | 228.04M |
| December 29, 2025 | 7.74 | 7.03 | 7.03 | 7.74 | 7.03 | 160.3M |
| December 26, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 52.07M |
| December 25, 2025 | 6.88 | 7.1 | 7.1 | 7.35 | 6.59 | 336.52M |
| December 24, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.41 | 99.87M |
| December 23, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 21.17M |
| December 22, 2025 | 5.8 | 5.57 | 5.57 | 6.04 | 5.54 | 199.19M |
| December 19, 2025 | 5.06 | 5.49 | 5.49 | 5.49 | 5.02 | 130.16M |
| December 18, 2025 | 5.1 | 4.99 | 4.99 | 5.22 | 4.97 | 59.99M |
| December 17, 2025 | 4.84 | 5.03 | 5.03 | 5.05 | 4.75 | 56.68M |
| December 16, 2025 | 5.04 | 4.86 | 4.86 | 5.11 | 4.8 | 52.27M |
| December 15, 2025 | 4.66 | 5.06 | 5.06 | 5.12 | 4.66 | 78.85M |
| December 12, 2025 | 4.7 | 4.74 | 4.74 | 4.85 | 4.68 | 45.04M |
| December 11, 2025 | 4.8 | 4.68 | 4.68 | 4.85 | 4.68 | 42.47M |
| December 10, 2025 | 4.76 | 4.83 | 4.83 | 4.88 | 4.64 | 63.43M |
| December 09, 2025 | 4.7 | 4.76 | 4.76 | 4.82 | 4.5 | 80.55M |
| December 08, 2025 | 4.69 | 4.72 | 4.72 | 4.79 | 4.61 | 51.7M |
| December 05, 2025 | 4.68 | 4.63 | 4.63 | 4.68 | 4.55 | 35.63M |
| December 04, 2025 | 4.2 | 4.68 | 4.68 | 4.72 | 4.2 | 48.14M |
| December 03, 2025 | 4.82 | 4.67 | 4.67 | 4.82 | 4.65 | 55.32M |
| December 02, 2025 | 4.9 | 4.78 | 4.78 | 5.05 | 4.72 | 140.62M |
| December 01, 2025 | 4.32 | 4.74 | 4.74 | 4.74 | 4.3 | 59.45M |
| November 28, 2025 | 4.2 | 4.31 | 4.31 | 4.31 | 4.18 | 29.12M |
| November 27, 2025 | 4.23 | 4.22 | 4.22 | 4.32 | 4.19 | 32.42M |
| November 26, 2025 | 4.28 | 4.24 | 4.24 | 4.35 | 4.22 | 30.01M |
| November 25, 2025 | 4.24 | 4.29 | 4.29 | 4.34 | 4.2 | 45.03M |
| November 24, 2025 | 4.27 | 4.22 | 4.22 | 4.35 | 4.16 | 54.85M |
| November 21, 2025 | 4.47 | 4.26 | 4.26 | 4.59 | 4.2 | 88.92M |
| November 20, 2025 | 4.59 | 4.58 | 4.58 | 4.71 | 4.53 | 104.07M |