5.73
-0.03(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.76 | 5.73 | 5.73 | 5.82 | 5.72 | 11.69M |
| February 12, 2026 | 5.86 | 5.76 | 5.76 | 5.87 | 5.76 | 11.48M |
| February 11, 2026 | 5.86 | 5.85 | 5.85 | 5.89 | 5.82 | 9.68M |
| February 10, 2026 | 5.93 | 5.87 | 5.87 | 5.93 | 5.85 | 12.64M |
| February 09, 2026 | 5.9 | 5.92 | 5.92 | 5.96 | 5.89 | 12.08M |
| February 06, 2026 | 5.85 | 5.85 | 5.85 | 5.92 | 5.78 | 13.38M |
| February 05, 2026 | 5.9 | 5.89 | 5.89 | 5.95 | 5.85 | 11.97M |
| February 04, 2026 | 5.79 | 5.92 | 5.92 | 5.93 | 5.76 | 17.04M |
| February 03, 2026 | 5.77 | 5.8 | 5.8 | 5.83 | 5.73 | 11.56M |
| February 02, 2026 | 5.79 | 5.75 | 5.75 | 5.87 | 5.75 | 14.96M |
| January 30, 2026 | 5.87 | 5.82 | 5.82 | 5.94 | 5.77 | 18.32M |
| January 29, 2026 | 5.85 | 5.88 | 5.88 | 5.92 | 5.75 | 18.52M |
| January 28, 2026 | 5.86 | 5.85 | 5.85 | 5.9 | 5.81 | 13.73M |
| January 27, 2026 | 5.97 | 5.87 | 5.87 | 5.99 | 5.8 | 19.36M |
| January 26, 2026 | 6.09 | 5.98 | 5.98 | 6.1 | 5.95 | 23.19M |
| January 23, 2026 | 6.03 | 6.1 | 6.1 | 6.12 | 6.01 | 19.96M |
| January 22, 2026 | 5.98 | 6.02 | 6.02 | 6.05 | 5.97 | 14.03M |
| January 21, 2026 | 5.99 | 5.97 | 5.97 | 6.03 | 5.91 | 15.83M |
| January 20, 2026 | 6.1 | 6.01 | 6.01 | 6.11 | 6 | 19.82M |
| January 19, 2026 | 5.99 | 6.12 | 6.12 | 6.13 | 5.97 | 23.08M |
| January 16, 2026 | 6.07 | 6.01 | 6.01 | 6.12 | 6 | 20.3M |
| January 15, 2026 | 6.13 | 6.06 | 6.06 | 6.14 | 6.03 | 22.6M |
| January 14, 2026 | 6.13 | 6.17 | 6.17 | 6.29 | 6.1 | 36.15M |
| January 13, 2026 | 6.33 | 6.13 | 6.13 | 6.36 | 6.12 | 37.74M |
| January 12, 2026 | 6.34 | 6.33 | 6.33 | 6.41 | 6.28 | 36.12M |
| January 09, 2026 | 6.25 | 6.32 | 6.32 | 6.35 | 6.23 | 30.32M |
| January 08, 2026 | 6.18 | 6.22 | 6.22 | 6.32 | 6.16 | 24.73M |
| January 07, 2026 | 6.28 | 6.19 | 6.19 | 6.31 | 6.18 | 28.67M |
| January 06, 2026 | 6.23 | 6.27 | 6.27 | 6.38 | 6.21 | 33.73M |
| January 05, 2026 | 6.4 | 6.24 | 6.24 | 6.4 | 6.16 | 37.43M |
| December 31, 2025 | 6.45 | 6.42 | 6.42 | 6.58 | 6.3 | 32.28M |
| December 30, 2025 | 6.78 | 6.49 | 6.49 | 6.8 | 6.47 | 41.45M |
| December 29, 2025 | 6.8 | 6.76 | 6.76 | 7.02 | 6.69 | 49.39M |
| December 26, 2025 | 6.55 | 6.84 | 6.84 | 7.07 | 6.52 | 68.77M |
| December 25, 2025 | 6.81 | 6.59 | 6.59 | 6.83 | 6.57 | 40.31M |
| December 24, 2025 | 6.76 | 6.81 | 6.81 | 6.9 | 6.68 | 61.79M |
| December 23, 2025 | 7.11 | 6.89 | 6.89 | 7.31 | 6.79 | 107.3M |
| December 22, 2025 | 6.38 | 6.85 | 6.85 | 6.85 | 6.35 | 54.06M |
| December 19, 2025 | 5.96 | 6.23 | 6.23 | 6.39 | 5.95 | 46.92M |
| December 18, 2025 | 6.1 | 5.95 | 5.95 | 6.12 | 5.94 | 32.58M |
| December 17, 2025 | 6.37 | 6.12 | 6.12 | 6.38 | 5.94 | 43.65M |
| December 16, 2025 | 6.55 | 6.37 | 6.37 | 6.69 | 6.32 | 33.37M |
| December 15, 2025 | 6.75 | 6.56 | 6.56 | 6.76 | 6.46 | 27.86M |
| December 12, 2025 | 6.83 | 6.7 | 6.7 | 6.88 | 6.65 | 39.89M |
| December 11, 2025 | 7.06 | 6.82 | 6.82 | 7.22 | 6.8 | 77.64M |
| December 10, 2025 | 6.32 | 6.94 | 6.94 | 6.94 | 6.22 | 71.67M |
| December 09, 2025 | 6.6 | 6.31 | 6.31 | 6.63 | 6.28 | 43.71M |
| December 08, 2025 | 6.57 | 6.67 | 6.67 | 6.77 | 6.57 | 37.12M |
| December 05, 2025 | 6.45 | 6.57 | 6.57 | 6.63 | 6.23 | 36.31M |
| December 04, 2025 | 7.47 | 6.48 | 6.48 | 7.47 | 6.47 | 43.83M |
| December 03, 2025 | 6.63 | 6.81 | 6.81 | 7.12 | 6.6 | 70.86M |
| December 02, 2025 | 6.68 | 6.62 | 6.62 | 6.76 | 6.45 | 85.52M |
| December 01, 2025 | 6.95 | 6.95 | 6.95 | 7.08 | 6.95 | 29.98M |
| November 28, 2025 | 7.47 | 7.72 | 7.72 | 7.79 | 7.3 | 35.99M |
| November 27, 2025 | 7.69 | 7.49 | 7.49 | 7.74 | 7.31 | 33.07M |
| November 26, 2025 | 7.48 | 7.69 | 7.69 | 7.98 | 7.43 | 55.62M |
| November 25, 2025 | 7.26 | 7.52 | 7.52 | 7.59 | 7.16 | 39.28M |
| November 24, 2025 | 7.45 | 7.22 | 7.22 | 7.86 | 7.08 | 47.3M |
| November 21, 2025 | 7.53 | 7.5 | 7.5 | 7.79 | 7.41 | 43.47M |
| November 20, 2025 | 7.42 | 7.7 | 7.7 | 7.86 | 7.38 | 39.3M |