5.68
-0.11(-1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.77 | 5.68 | 5.68 | 5.81 | 5.68 | 2.22M |
| February 12, 2026 | 5.79 | 5.79 | 5.79 | 5.84 | 5.7 | 3.44M |
| February 11, 2026 | 5.53 | 5.75 | 5.75 | 5.79 | 5.52 | 5.2M |
| February 10, 2026 | 5.56 | 5.52 | 5.52 | 5.6 | 5.5 | 2.16M |
| February 09, 2026 | 5.52 | 5.55 | 5.55 | 5.67 | 5.52 | 2.73M |
| February 06, 2026 | 5.39 | 5.53 | 5.53 | 5.66 | 5.39 | 4.22M |
| February 05, 2026 | 5.3 | 5.43 | 5.43 | 5.45 | 5.19 | 3.91M |
| February 04, 2026 | 5.15 | 5.34 | 5.34 | 5.39 | 5.14 | 3.75M |
| February 03, 2026 | 5.03 | 5.15 | 5.15 | 5.2 | 5.03 | 9.45M |
| February 02, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.13M |
| January 30, 2026 | 5.53 | 5.57 | 5.57 | 5.58 | 5.41 | 2.05M |
| January 29, 2026 | 5.56 | 5.51 | 5.51 | 5.64 | 5.49 | 2.23M |
| January 28, 2026 | 5.66 | 5.57 | 5.57 | 5.67 | 5.56 | 2.32M |
| January 27, 2026 | 5.69 | 5.63 | 5.63 | 5.69 | 5.52 | 2.12M |
| January 26, 2026 | 5.8 | 5.67 | 5.67 | 5.8 | 5.63 | 3.47M |
| January 23, 2026 | 5.86 | 5.77 | 5.77 | 5.87 | 5.76 | 3.1M |
| January 22, 2026 | 5.82 | 5.85 | 5.85 | 5.88 | 5.71 | 2.39M |
| January 21, 2026 | 5.81 | 5.84 | 5.84 | 5.94 | 5.81 | 4.36M |
| January 20, 2026 | 5.74 | 5.81 | 5.81 | 5.85 | 5.64 | 5.98M |
| January 19, 2026 | 5.43 | 5.68 | 5.68 | 5.68 | 5.42 | 6.99M |
| January 16, 2026 | 5.48 | 5.41 | 5.41 | 5.48 | 5.38 | 1.44M |
| January 15, 2026 | 5.42 | 5.44 | 5.44 | 5.48 | 5.42 | 1.32M |
| January 14, 2026 | 5.4 | 5.45 | 5.45 | 5.49 | 5.4 | 2.69M |
| January 13, 2026 | 5.45 | 5.39 | 5.39 | 5.45 | 5.36 | 2.97M |
| January 12, 2026 | 5.49 | 5.44 | 5.44 | 5.49 | 5.43 | 3.89M |
| January 09, 2026 | 5.52 | 5.46 | 5.46 | 5.55 | 5.44 | 5.49M |
| January 08, 2026 | 5.51 | 5.52 | 5.52 | 5.54 | 5.5 | 1.19M |
| January 07, 2026 | 5.55 | 5.51 | 5.51 | 5.6 | 5.5 | 2.54M |
| January 06, 2026 | 5.61 | 5.54 | 5.54 | 5.61 | 5.52 | 2.49M |
| January 05, 2026 | 5.53 | 5.59 | 5.59 | 5.64 | 5.53 | 2.59M |
| December 31, 2025 | 5.58 | 5.57 | 5.57 | 5.65 | 5.47 | 2.3M |
| December 30, 2025 | 5.43 | 5.57 | 5.57 | 5.63 | 5.37 | 3.24M |
| December 29, 2025 | 5.42 | 5.4 | 5.4 | 5.44 | 5.36 | 1.31M |
| December 26, 2025 | 5.44 | 5.44 | 5.44 | 5.49 | 5.4 | 1.42M |
| December 25, 2025 | 5.44 | 5.45 | 5.45 | 5.49 | 5.39 | 789,859 |
| December 24, 2025 | 5.37 | 5.44 | 5.44 | 5.45 | 5.37 | 630,710 |
| December 23, 2025 | 5.45 | 5.41 | 5.41 | 5.5 | 5.39 | 762,400 |
| December 22, 2025 | 5.42 | 5.46 | 5.46 | 5.5 | 5.41 | 1.28M |
| December 19, 2025 | 5.37 | 5.4 | 5.4 | 5.41 | 5.34 | 905,400 |
| December 18, 2025 | 5.29 | 5.34 | 5.34 | 5.42 | 5.27 | 1.53M |
| December 17, 2025 | 5.36 | 5.28 | 5.28 | 5.37 | 5.21 | 1.95M |
| December 16, 2025 | 5.47 | 5.36 | 5.36 | 5.5 | 5.33 | 1.32M |
| December 15, 2025 | 5.47 | 5.47 | 5.47 | 5.52 | 5.42 | 1M |
| December 12, 2025 | 5.43 | 5.46 | 5.46 | 5.54 | 5.41 | 1.15M |
| December 11, 2025 | 5.55 | 5.45 | 5.45 | 5.55 | 5.44 | 1.14M |
| December 10, 2025 | 5.56 | 5.53 | 5.53 | 5.56 | 5.48 | 1.3M |
| December 09, 2025 | 5.67 | 5.56 | 5.56 | 5.7 | 5.55 | 1.96M |
| December 08, 2025 | 5.65 | 5.7 | 5.7 | 5.74 | 5.65 | 834,900 |
| December 05, 2025 | 5.65 | 5.68 | 5.68 | 5.7 | 5.63 | 1.06M |
| December 04, 2025 | 5.76 | 5.67 | 5.67 | 5.78 | 5.67 | 1.12M |
| December 03, 2025 | 5.85 | 5.78 | 5.78 | 5.85 | 5.74 | 1.23M |
| December 02, 2025 | 5.8 | 5.84 | 5.84 | 5.85 | 5.71 | 1.27M |
| December 01, 2025 | 5.84 | 5.78 | 5.78 | 5.88 | 5.76 | 1.7M |
| November 28, 2025 | 5.76 | 5.84 | 5.84 | 5.87 | 5.76 | 1.29M |
| November 27, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.71 | 991,600 |
| November 26, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.74 | 1.31M |
| November 25, 2025 | 5.7 | 5.79 | 5.79 | 5.86 | 5.7 | 2.52M |
| November 24, 2025 | 5.64 | 5.69 | 5.69 | 5.7 | 5.61 | 1.29M |
| November 21, 2025 | 5.81 | 5.63 | 5.63 | 5.87 | 5.59 | 2.55M |
| November 20, 2025 | 5.92 | 5.86 | 5.86 | 5.92 | 5.78 | 2M |