5.52
-0.13(-2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.59 | 5.52 | 5.52 | 5.68 | 5.52 | 20.32M |
| February 12, 2026 | 5.61 | 5.65 | 5.65 | 5.72 | 5.57 | 26.83M |
| February 11, 2026 | 5.72 | 5.63 | 5.63 | 5.78 | 5.62 | 36.23M |
| February 10, 2026 | 5.68 | 5.83 | 5.83 | 5.94 | 5.64 | 58.2M |
| February 09, 2026 | 5.65 | 5.65 | 5.65 | 5.68 | 5.6 | 23.07M |
| February 06, 2026 | 5.52 | 5.6 | 5.6 | 5.62 | 5.47 | 20M |
| February 05, 2026 | 5.48 | 5.56 | 5.56 | 5.58 | 5.47 | 15.88M |
| February 04, 2026 | 5.45 | 5.52 | 5.52 | 5.62 | 5.43 | 18.96M |
| February 03, 2026 | 5.4 | 5.47 | 5.47 | 5.48 | 5.36 | 16.35M |
| February 02, 2026 | 5.38 | 5.36 | 5.36 | 5.46 | 5.35 | 14.53M |
| January 30, 2026 | 5.47 | 5.42 | 5.42 | 5.5 | 5.4 | 19.74M |
| January 29, 2026 | 5.43 | 5.52 | 5.52 | 5.6 | 5.35 | 26.2M |
| January 28, 2026 | 5.53 | 5.48 | 5.48 | 5.54 | 5.46 | 16.32M |
| January 27, 2026 | 5.52 | 5.5 | 5.5 | 5.58 | 5.41 | 23.7M |
| January 26, 2026 | 5.66 | 5.55 | 5.55 | 5.66 | 5.51 | 39.5M |
| January 23, 2026 | 5.66 | 5.73 | 5.73 | 5.73 | 5.62 | 34.37M |
| January 22, 2026 | 5.6 | 5.62 | 5.62 | 5.63 | 5.56 | 20.17M |
| January 21, 2026 | 5.61 | 5.59 | 5.59 | 5.64 | 5.55 | 25.5M |
| January 20, 2026 | 5.64 | 5.66 | 5.66 | 5.68 | 5.6 | 31.39M |
| January 19, 2026 | 5.68 | 5.61 | 5.61 | 5.72 | 5.6 | 36.29M |
| January 16, 2026 | 5.96 | 5.72 | 5.72 | 6 | 5.66 | 57.46M |
| January 15, 2026 | 6.17 | 5.97 | 5.97 | 6.21 | 5.93 | 58.23M |
| January 14, 2026 | 5.96 | 6.17 | 6.17 | 6.3 | 5.96 | 86.38M |
| January 13, 2026 | 6.15 | 6.03 | 6.03 | 6.2 | 5.94 | 76.52M |
| January 12, 2026 | 6.1 | 6.19 | 6.19 | 6.2 | 5.98 | 95.62M |
| January 09, 2026 | 5.77 | 5.98 | 5.98 | 5.99 | 5.76 | 75.73M |
| January 08, 2026 | 5.7 | 5.79 | 5.79 | 5.85 | 5.68 | 45.55M |
| January 07, 2026 | 5.84 | 5.76 | 5.76 | 5.89 | 5.72 | 49.52M |
| January 06, 2026 | 5.73 | 5.84 | 5.84 | 5.89 | 5.72 | 73.94M |
| January 05, 2026 | 5.7 | 5.79 | 5.79 | 5.83 | 5.58 | 93.61M |
| December 31, 2025 | 5.9 | 5.82 | 5.82 | 6.21 | 5.69 | 149.12M |
| December 30, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | 76.57M |
| December 29, 2025 | 5.51 | 5.46 | 5.46 | 5.51 | 5.44 | 14.27M |
| December 26, 2025 | 5.49 | 5.49 | 5.49 | 5.59 | 5.44 | 21.58M |
| December 25, 2025 | 5.46 | 5.47 | 5.47 | 5.48 | 5.41 | 14.89M |
| December 24, 2025 | 5.45 | 5.46 | 5.46 | 5.48 | 5.41 | 15.57M |
| December 23, 2025 | 5.48 | 5.42 | 5.42 | 5.48 | 5.39 | 14.15M |
| December 22, 2025 | 5.45 | 5.48 | 5.48 | 5.54 | 5.44 | 17.14M |
| December 19, 2025 | 5.38 | 5.47 | 5.47 | 5.51 | 5.35 | 19.31M |
| December 18, 2025 | 5.34 | 5.37 | 5.37 | 5.46 | 5.29 | 19.09M |
| December 17, 2025 | 5.29 | 5.34 | 5.34 | 5.36 | 5.23 | 21.77M |
| December 16, 2025 | 5.5 | 5.32 | 5.32 | 5.51 | 5.28 | 24.5M |
| December 15, 2025 | 5.43 | 5.49 | 5.49 | 5.5 | 5.33 | 21.77M |
| December 12, 2025 | 5.56 | 5.44 | 5.44 | 5.58 | 5.4 | 29.33M |
| December 11, 2025 | 5.75 | 5.56 | 5.56 | 5.76 | 5.56 | 26.58M |
| December 10, 2025 | 5.7 | 5.72 | 5.72 | 5.72 | 5.61 | 19.87M |
| December 09, 2025 | 5.72 | 5.7 | 5.7 | 5.74 | 5.67 | 18.59M |
| December 08, 2025 | 5.7 | 5.71 | 5.71 | 5.75 | 5.68 | 25.22M |
| December 05, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.63 | 23.6M |
| December 04, 2025 | 5.88 | 5.75 | 5.75 | 5.88 | 5.61 | 32.1M |
| December 03, 2025 | 5.86 | 5.7 | 5.7 | 5.86 | 5.68 | 37.76M |
| December 02, 2025 | 5.97 | 5.87 | 5.87 | 5.98 | 5.86 | 24.11M |
| December 01, 2025 | 5.96 | 5.97 | 5.97 | 6.01 | 5.92 | 24.42M |
| November 28, 2025 | 5.88 | 5.95 | 5.95 | 5.95 | 5.83 | 20.32M |
| November 27, 2025 | 5.91 | 5.88 | 5.88 | 5.95 | 5.87 | 24.38M |
| November 26, 2025 | 6.02 | 5.93 | 5.93 | 6.05 | 5.91 | 31.66M |
| November 25, 2025 | 5.95 | 6.03 | 6.03 | 6.06 | 5.95 | 32.77M |
| November 24, 2025 | 5.91 | 5.97 | 5.97 | 6 | 5.82 | 40.02M |
| November 21, 2025 | 6 | 5.86 | 5.86 | 6.1 | 5.85 | 54.36M |
| November 20, 2025 | 6.34 | 6.09 | 6.09 | 6.36 | 6.05 | 63.79M |