5.40
-0.16(-2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.53 | 5.4 | 5.4 | 5.56 | 5.4 | 32.53M |
| February 12, 2026 | 5.55 | 5.56 | 5.56 | 5.64 | 5.51 | 24.14M |
| February 11, 2026 | 5.51 | 5.56 | 5.56 | 5.6 | 5.47 | 29.94M |
| February 10, 2026 | 5.6 | 5.52 | 5.52 | 5.63 | 5.5 | 20.95M |
| February 09, 2026 | 5.56 | 5.6 | 5.6 | 5.68 | 5.53 | 28.47M |
| February 06, 2026 | 5.49 | 5.53 | 5.53 | 5.6 | 5.42 | 25.74M |
| February 05, 2026 | 5.61 | 5.55 | 5.55 | 5.64 | 5.51 | 23.84M |
| February 04, 2026 | 5.58 | 5.63 | 5.63 | 5.65 | 5.48 | 34.09M |
| February 03, 2026 | 5.35 | 5.58 | 5.58 | 5.59 | 5.35 | 46.56M |
| February 02, 2026 | 5.57 | 5.29 | 5.29 | 5.61 | 5.27 | 60.01M |
| January 30, 2026 | 5.66 | 5.66 | 5.66 | 5.75 | 5.46 | 58.25M |
| January 29, 2026 | 5.75 | 5.68 | 5.68 | 5.78 | 5.64 | 40.49M |
| January 28, 2026 | 5.61 | 5.72 | 5.72 | 5.76 | 5.52 | 47.33M |
| January 27, 2026 | 5.67 | 5.61 | 5.61 | 5.73 | 5.55 | 49.86M |
| January 26, 2026 | 5.72 | 5.71 | 5.71 | 5.85 | 5.65 | 62.41M |
| January 23, 2026 | 5.55 | 5.66 | 5.66 | 5.72 | 5.44 | 51.57M |
| January 22, 2026 | 5.44 | 5.55 | 5.55 | 5.58 | 5.39 | 38.33M |
| January 21, 2026 | 5.35 | 5.43 | 5.43 | 5.44 | 5.27 | 39.45M |
| January 20, 2026 | 5.35 | 5.35 | 5.35 | 5.42 | 5.21 | 49.27M |
| January 19, 2026 | 5.2 | 5.31 | 5.31 | 5.35 | 5.13 | 51.23M |
| January 16, 2026 | 5.22 | 5.2 | 5.2 | 5.27 | 5.12 | 44.28M |
| January 15, 2026 | 5.22 | 5.18 | 5.18 | 5.31 | 5.16 | 47.81M |
| January 14, 2026 | 5.17 | 5.23 | 5.23 | 5.3 | 5.15 | 55.01M |
| January 13, 2026 | 5.19 | 5.18 | 5.18 | 5.3 | 5.12 | 53.46M |
| January 12, 2026 | 5 | 5.21 | 5.21 | 5.3 | 4.99 | 75.87M |
| January 09, 2026 | 5.05 | 4.9 | 4.9 | 5.12 | 4.88 | 65.82M |
| January 08, 2026 | 5 | 5.05 | 5.05 | 5.06 | 4.96 | 45.14M |
| January 07, 2026 | 4.94 | 5.01 | 5.01 | 5.06 | 4.93 | 45.28M |
| January 06, 2026 | 4.88 | 4.92 | 4.92 | 4.96 | 4.82 | 43.79M |
| January 05, 2026 | 4.96 | 4.86 | 4.86 | 4.99 | 4.82 | 48.66M |
| December 31, 2025 | 4.9 | 4.9 | 4.9 | 4.92 | 4.85 | 27.52M |
| December 30, 2025 | 4.9 | 4.9 | 4.9 | 4.95 | 4.84 | 40.38M |
| December 29, 2025 | 4.93 | 4.93 | 4.93 | 5 | 4.88 | 40.4M |
| December 26, 2025 | 4.9 | 4.93 | 4.93 | 4.97 | 4.88 | 39.48M |
| December 25, 2025 | 4.99 | 4.9 | 4.9 | 5 | 4.85 | 48.6M |
| December 24, 2025 | 4.87 | 4.99 | 4.99 | 5.04 | 4.81 | 69.65M |
| December 23, 2025 | 4.85 | 4.87 | 4.87 | 4.94 | 4.81 | 80.67M |
| December 22, 2025 | 4.82 | 4.85 | 4.85 | 4.99 | 4.7 | 141.67M |
| December 19, 2025 | 4.4 | 4.58 | 4.58 | 4.58 | 4.37 | 53.59M |
| December 18, 2025 | 4.39 | 4.4 | 4.4 | 4.45 | 4.37 | 21.9M |
| December 17, 2025 | 4.34 | 4.4 | 4.4 | 4.42 | 4.26 | 32.85M |
| December 16, 2025 | 4.36 | 4.35 | 4.35 | 4.44 | 4.3 | 35.08M |
| December 15, 2025 | 4.29 | 4.38 | 4.38 | 4.43 | 4.26 | 31.46M |
| December 12, 2025 | 4.24 | 4.29 | 4.29 | 4.32 | 4.2 | 37.39M |
| December 11, 2025 | 4.3 | 4.24 | 4.24 | 4.32 | 4.23 | 32.5M |
| December 10, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.23 | 39.8M |
| December 09, 2025 | 4.51 | 4.31 | 4.31 | 4.52 | 4.3 | 44.47M |
| December 08, 2025 | 4.51 | 4.53 | 4.53 | 4.57 | 4.44 | 33.95M |
| December 05, 2025 | 4.52 | 4.51 | 4.51 | 4.52 | 4.4 | 38.32M |
| December 04, 2025 | 4.52 | 4.44 | 4.44 | 4.52 | 4.42 | 44.91M |
| December 03, 2025 | 4.44 | 4.5 | 4.5 | 4.58 | 4.41 | 64.62M |
| December 02, 2025 | 4.31 | 4.45 | 4.45 | 4.5 | 4.28 | 55.5M |
| December 01, 2025 | 4.16 | 4.3 | 4.3 | 4.31 | 4.15 | 41.34M |
| November 28, 2025 | 4.07 | 4.15 | 4.15 | 4.18 | 4.05 | 35.56M |
| November 27, 2025 | 4.11 | 4.06 | 4.06 | 4.12 | 4.05 | 33.62M |
| November 26, 2025 | 4.19 | 4.1 | 4.1 | 4.2 | 4.09 | 45.77M |
| November 25, 2025 | 4.26 | 4.17 | 4.17 | 4.28 | 4.15 | 38.73M |
| November 24, 2025 | 4.25 | 4.26 | 4.26 | 4.31 | 4.19 | 32.7M |
| November 21, 2025 | 4.39 | 4.23 | 4.23 | 4.4 | 4.23 | 34.65M |
| November 20, 2025 | 4.44 | 4.42 | 4.42 | 4.49 | 4.4 | 28.18M |