5.35
-0.13(-2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.45 | 5.35 | 5.35 | 5.48 | 5.33 | 17.28M |
| February 12, 2026 | 5.5 | 5.48 | 5.48 | 5.58 | 5.47 | 14.61M |
| February 11, 2026 | 5.46 | 5.49 | 5.49 | 5.57 | 5.45 | 14.09M |
| February 10, 2026 | 5.5 | 5.46 | 5.46 | 5.5 | 5.43 | 7.15M |
| February 09, 2026 | 5.47 | 5.47 | 5.47 | 5.51 | 5.45 | 9.43M |
| February 06, 2026 | 5.46 | 5.44 | 5.44 | 5.49 | 5.42 | 9.09M |
| February 05, 2026 | 5.49 | 5.46 | 5.46 | 5.51 | 5.45 | 10.53M |
| February 04, 2026 | 5.37 | 5.49 | 5.49 | 5.51 | 5.37 | 20.37M |
| February 03, 2026 | 5.39 | 5.37 | 5.37 | 5.42 | 5.34 | 14.02M |
| February 02, 2026 | 5.46 | 5.38 | 5.38 | 5.49 | 5.36 | 14.53M |
| January 30, 2026 | 5.5 | 5.49 | 5.49 | 5.55 | 5.44 | 17.3M |
| January 29, 2026 | 5.48 | 5.5 | 5.5 | 5.55 | 5.46 | 16.36M |
| January 28, 2026 | 5.53 | 5.51 | 5.51 | 5.58 | 5.49 | 17.44M |
| January 27, 2026 | 5.44 | 5.55 | 5.55 | 5.6 | 5.42 | 29.59M |
| January 26, 2026 | 5.55 | 5.47 | 5.47 | 5.55 | 5.42 | 12.61M |
| January 23, 2026 | 5.42 | 5.48 | 5.48 | 5.48 | 5.42 | 15.46M |
| January 22, 2026 | 5.41 | 5.42 | 5.42 | 5.43 | 5.39 | 10.38M |
| January 21, 2026 | 5.41 | 5.41 | 5.41 | 5.42 | 5.35 | 11.2M |
| January 20, 2026 | 5.35 | 5.41 | 5.41 | 5.41 | 5.33 | 16.64M |
| January 19, 2026 | 5.29 | 5.35 | 5.35 | 5.35 | 5.27 | 11.27M |
| January 16, 2026 | 5.31 | 5.3 | 5.3 | 5.35 | 5.28 | 9.98M |
| January 15, 2026 | 5.31 | 5.3 | 5.3 | 5.33 | 5.28 | 7.12M |
| January 14, 2026 | 5.33 | 5.3 | 5.3 | 5.35 | 5.27 | 12.7M |
| January 13, 2026 | 5.34 | 5.34 | 5.34 | 5.36 | 5.31 | 11.77M |
| January 12, 2026 | 5.31 | 5.36 | 5.36 | 5.37 | 5.27 | 15.13M |
| January 09, 2026 | 5.28 | 5.31 | 5.31 | 5.31 | 5.27 | 9.2M |
| January 08, 2026 | 5.27 | 5.29 | 5.29 | 5.3 | 5.26 | 7.86M |
| January 07, 2026 | 5.27 | 5.28 | 5.28 | 5.3 | 5.24 | 8.64M |
| January 06, 2026 | 5.21 | 5.28 | 5.28 | 5.28 | 5.21 | 8.85M |
| January 05, 2026 | 5.21 | 5.22 | 5.22 | 5.25 | 5.2 | 6.17M |
| December 31, 2025 | 5.21 | 5.21 | 5.21 | 5.25 | 5.2 | 5.53M |
| December 30, 2025 | 5.27 | 5.21 | 5.21 | 5.28 | 5.2 | 8.03M |
| December 29, 2025 | 5.33 | 5.28 | 5.28 | 5.34 | 5.28 | 6M |
| December 26, 2025 | 5.34 | 5.32 | 5.32 | 5.39 | 5.32 | 7.63M |
| December 25, 2025 | 5.28 | 5.35 | 5.35 | 5.42 | 5.28 | 13.77M |
| December 24, 2025 | 5.23 | 5.27 | 5.27 | 5.27 | 5.22 | 4.64M |
| December 23, 2025 | 5.3 | 5.25 | 5.25 | 5.33 | 5.23 | 6.27M |
| December 22, 2025 | 5.22 | 5.32 | 5.32 | 5.32 | 5.22 | 8.51M |
| December 19, 2025 | 5.18 | 5.24 | 5.24 | 5.24 | 5.16 | 6.05M |
| December 18, 2025 | 5.13 | 5.18 | 5.18 | 5.19 | 5.12 | 5.79M |
| December 17, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.08 | 7.41M |
| December 16, 2025 | 5.23 | 5.17 | 5.17 | 5.23 | 5.15 | 6.44M |
| December 15, 2025 | 5.22 | 5.23 | 5.23 | 5.25 | 5.19 | 5.45M |
| December 12, 2025 | 5.24 | 5.22 | 5.22 | 5.28 | 5.22 | 7.69M |
| December 11, 2025 | 5.38 | 5.24 | 5.24 | 5.38 | 5.24 | 13.23M |
| December 10, 2025 | 5.3 | 5.37 | 5.37 | 5.37 | 5.3 | 9.54M |
| December 09, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.3 | 8.42M |
| December 08, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.33 | 8.13M |
| December 05, 2025 | 5.32 | 5.34 | 5.34 | 5.35 | 5.29 | 7.58M |
| December 04, 2025 | 5.3 | 5.32 | 5.32 | 5.4 | 5.3 | 8.11M |
| December 03, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.33 | 8.39M |
| December 02, 2025 | 5.34 | 5.36 | 5.36 | 5.37 | 5.3 | 8.29M |
| December 01, 2025 | 5.32 | 5.35 | 5.35 | 5.36 | 5.31 | 8.74M |
| November 28, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.27 | 6.6M |
| November 27, 2025 | 5.3 | 5.3 | 5.3 | 5.34 | 5.27 | 7.91M |
| November 26, 2025 | 5.31 | 5.3 | 5.3 | 5.35 | 5.28 | 8.83M |
| November 25, 2025 | 5.31 | 5.31 | 5.31 | 5.36 | 5.25 | 12.99M |
| November 24, 2025 | 5.33 | 5.3 | 5.3 | 5.36 | 5.26 | 16.49M |
| November 21, 2025 | 5.5 | 5.31 | 5.31 | 5.51 | 5.31 | 23.54M |
| November 20, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.48 | 11.88M |