5.33
-0.12(-2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.45 | 5.33 | 5.33 | 5.48 | 5.33 | 18.49M |
| February 12, 2026 | 5.46 | 5.45 | 5.45 | 5.49 | 5.4 | 16.27M |
| February 11, 2026 | 5.35 | 5.45 | 5.45 | 5.48 | 5.31 | 21.86M |
| February 10, 2026 | 5.34 | 5.35 | 5.35 | 5.4 | 5.25 | 15.87M |
| February 09, 2026 | 5.3 | 5.33 | 5.33 | 5.36 | 5.27 | 14.08M |
| February 06, 2026 | 5.22 | 5.23 | 5.23 | 5.34 | 5.18 | 16.16M |
| February 05, 2026 | 5.3 | 5.25 | 5.25 | 5.35 | 5.22 | 20.21M |
| February 04, 2026 | 5.08 | 5.3 | 5.3 | 5.31 | 5.07 | 43.74M |
| February 03, 2026 | 5.09 | 5.1 | 5.1 | 5.16 | 4.95 | 42.63M |
| February 02, 2026 | 5.09 | 5.1 | 5.1 | 5.28 | 5.09 | 78.62M |
| January 30, 2026 | 5.72 | 5.66 | 5.66 | 5.78 | 5.58 | 28.42M |
| January 29, 2026 | 5.68 | 5.75 | 5.75 | 5.8 | 5.65 | 30.56M |
| January 28, 2026 | 5.57 | 5.68 | 5.68 | 5.72 | 5.55 | 26.76M |
| January 27, 2026 | 5.68 | 5.56 | 5.56 | 5.7 | 5.53 | 29.01M |
| January 26, 2026 | 5.7 | 5.7 | 5.7 | 5.74 | 5.66 | 23.48M |
| January 23, 2026 | 5.64 | 5.72 | 5.72 | 5.77 | 5.58 | 33.99M |
| January 22, 2026 | 5.52 | 5.64 | 5.64 | 5.66 | 5.48 | 33.36M |
| January 21, 2026 | 5.55 | 5.51 | 5.51 | 5.56 | 5.49 | 23.46M |
| January 20, 2026 | 5.45 | 5.6 | 5.6 | 5.62 | 5.42 | 49.12M |
| January 19, 2026 | 5.41 | 5.44 | 5.44 | 5.44 | 5.36 | 14.85M |
| January 16, 2026 | 5.45 | 5.43 | 5.43 | 5.54 | 5.43 | 22.9M |
| January 15, 2026 | 5.46 | 5.43 | 5.43 | 5.51 | 5.4 | 19.38M |
| January 14, 2026 | 5.45 | 5.47 | 5.47 | 5.59 | 5.42 | 34.3M |
| January 13, 2026 | 5.48 | 5.44 | 5.44 | 5.5 | 5.43 | 19.92M |
| January 12, 2026 | 5.47 | 5.48 | 5.48 | 5.48 | 5.41 | 24.05M |
| January 09, 2026 | 5.5 | 5.47 | 5.47 | 5.51 | 5.43 | 22.3M |
| January 08, 2026 | 5.46 | 5.49 | 5.49 | 5.52 | 5.43 | 17.22M |
| January 07, 2026 | 5.45 | 5.46 | 5.46 | 5.52 | 5.4 | 24.25M |
| January 06, 2026 | 5.36 | 5.43 | 5.43 | 5.44 | 5.32 | 21.71M |
| January 05, 2026 | 5.31 | 5.35 | 5.35 | 5.37 | 5.31 | 16.55M |
| December 31, 2025 | 5.35 | 5.32 | 5.32 | 5.37 | 5.3 | 8.24M |
| December 30, 2025 | 5.36 | 5.34 | 5.34 | 5.38 | 5.29 | 13.1M |
| December 29, 2025 | 5.39 | 5.36 | 5.36 | 5.42 | 5.35 | 13.79M |
| December 26, 2025 | 5.41 | 5.38 | 5.38 | 5.44 | 5.38 | 13.62M |
| December 25, 2025 | 5.44 | 5.41 | 5.41 | 5.45 | 5.37 | 13.71M |
| December 24, 2025 | 5.38 | 5.39 | 5.39 | 5.43 | 5.35 | 12.95M |
| December 23, 2025 | 5.37 | 5.38 | 5.38 | 5.42 | 5.35 | 11.4M |
| December 22, 2025 | 5.38 | 5.38 | 5.38 | 5.41 | 5.34 | 13.03M |
| December 19, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.34 | 12.62M |
| December 18, 2025 | 5.36 | 5.35 | 5.35 | 5.4 | 5.34 | 10.08M |
| December 17, 2025 | 5.31 | 5.34 | 5.34 | 5.36 | 5.25 | 14.1M |
| December 16, 2025 | 5.41 | 5.31 | 5.31 | 5.43 | 5.29 | 18.01M |
| December 15, 2025 | 5.42 | 5.43 | 5.43 | 5.5 | 5.38 | 15.59M |
| December 12, 2025 | 5.51 | 5.43 | 5.43 | 5.52 | 5.42 | 18.88M |
| December 11, 2025 | 5.61 | 5.51 | 5.51 | 5.62 | 5.5 | 11.32M |
| December 10, 2025 | 5.51 | 5.6 | 5.6 | 5.62 | 5.5 | 14.84M |
| December 09, 2025 | 5.66 | 5.53 | 5.53 | 5.67 | 5.52 | 24.67M |
| December 08, 2025 | 5.73 | 5.67 | 5.67 | 5.75 | 5.66 | 17.46M |
| December 05, 2025 | 5.68 | 5.73 | 5.73 | 5.75 | 5.66 | 10.48M |
| December 04, 2025 | 5.74 | 5.71 | 5.71 | 5.74 | 5.65 | 9.95M |
| December 03, 2025 | 5.71 | 5.69 | 5.69 | 5.73 | 5.65 | 14.38M |
| December 02, 2025 | 5.78 | 5.73 | 5.73 | 5.79 | 5.71 | 10.67M |
| December 01, 2025 | 5.77 | 5.78 | 5.78 | 5.81 | 5.76 | 12.5M |
| November 28, 2025 | 5.74 | 5.79 | 5.79 | 5.8 | 5.71 | 10.34M |
| November 27, 2025 | 5.81 | 5.75 | 5.75 | 5.81 | 5.73 | 12.21M |
| November 26, 2025 | 5.78 | 5.82 | 5.82 | 5.92 | 5.78 | 17.58M |
| November 25, 2025 | 5.76 | 5.77 | 5.77 | 5.8 | 5.72 | 11.03M |
| November 24, 2025 | 5.74 | 5.76 | 5.76 | 5.8 | 5.69 | 13.4M |
| November 21, 2025 | 5.81 | 5.71 | 5.71 | 5.83 | 5.68 | 22.59M |
| November 20, 2025 | 5.83 | 5.84 | 5.84 | 5.89 | 5.8 | 14.12M |