5.36
-0.1(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.46 | 5.36 | 5.36 | 5.49 | 5.35 | 28.27M |
| February 12, 2026 | 5.46 | 5.46 | 5.46 | 5.51 | 5.42 | 29.22M |
| February 11, 2026 | 5.45 | 5.47 | 5.47 | 5.55 | 5.43 | 34.9M |
| February 10, 2026 | 5.49 | 5.44 | 5.44 | 5.52 | 5.43 | 31.45M |
| February 09, 2026 | 5.53 | 5.49 | 5.49 | 5.54 | 5.45 | 35.54M |
| February 06, 2026 | 5.42 | 5.5 | 5.5 | 5.63 | 5.4 | 46.65M |
| February 05, 2026 | 5.5 | 5.44 | 5.44 | 5.54 | 5.42 | 31.17M |
| February 04, 2026 | 5.46 | 5.52 | 5.52 | 5.52 | 5.41 | 32.2M |
| February 03, 2026 | 5.43 | 5.48 | 5.48 | 5.48 | 5.41 | 34.46M |
| February 02, 2026 | 5.54 | 5.39 | 5.39 | 5.58 | 5.38 | 59.55M |
| January 30, 2026 | 5.55 | 5.6 | 5.6 | 5.7 | 5.5 | 48.23M |
| January 29, 2026 | 5.74 | 5.62 | 5.62 | 5.77 | 5.59 | 71.22M |
| January 28, 2026 | 5.75 | 5.81 | 5.81 | 6 | 5.68 | 77.02M |
| January 27, 2026 | 5.99 | 5.8 | 5.8 | 6.01 | 5.7 | 90.91M |
| January 26, 2026 | 5.82 | 5.88 | 5.88 | 6.08 | 5.7 | 158.52M |
| January 23, 2026 | 5.51 | 5.65 | 5.65 | 5.65 | 5.43 | 78.73M |
| January 22, 2026 | 5.47 | 5.5 | 5.5 | 5.53 | 5.39 | 73.93M |
| January 21, 2026 | 5.55 | 5.4 | 5.4 | 5.55 | 5.37 | 113.95M |
| January 20, 2026 | 5.51 | 5.65 | 5.65 | 5.72 | 5.5 | 96.62M |
| January 19, 2026 | 5.38 | 5.56 | 5.56 | 5.59 | 5.33 | 89.31M |
| January 16, 2026 | 5.36 | 5.44 | 5.44 | 5.65 | 5.32 | 116.5M |
| January 15, 2026 | 5.5 | 5.37 | 5.37 | 5.55 | 5.29 | 145.38M |
| January 14, 2026 | 4.97 | 5.45 | 5.45 | 5.45 | 4.93 | 172.37M |
| January 13, 2026 | 4.9 | 4.95 | 4.95 | 5.03 | 4.87 | 55.67M |
| January 12, 2026 | 4.87 | 4.9 | 4.9 | 4.93 | 4.84 | 34M |
| January 09, 2026 | 4.86 | 4.89 | 4.89 | 4.89 | 4.83 | 26.6M |
| January 08, 2026 | 4.86 | 4.87 | 4.87 | 4.89 | 4.84 | 16.83M |
| January 07, 2026 | 4.87 | 4.86 | 4.86 | 4.91 | 4.84 | 20.32M |
| January 06, 2026 | 4.82 | 4.89 | 4.89 | 4.9 | 4.8 | 25.68M |
| January 05, 2026 | 4.78 | 4.81 | 4.81 | 4.83 | 4.78 | 21.79M |
| December 31, 2025 | 4.81 | 4.78 | 4.78 | 4.82 | 4.76 | 16.42M |
| December 30, 2025 | 4.83 | 4.81 | 4.81 | 4.83 | 4.74 | 19.48M |
| December 29, 2025 | 4.91 | 4.82 | 4.82 | 4.91 | 4.81 | 21.35M |
| December 26, 2025 | 4.86 | 4.88 | 4.88 | 4.9 | 4.85 | 18.05M |
| December 25, 2025 | 4.87 | 4.87 | 4.87 | 4.91 | 4.86 | 14.56M |
| December 24, 2025 | 4.84 | 4.87 | 4.87 | 4.89 | 4.81 | 17.77M |
| December 23, 2025 | 4.85 | 4.83 | 4.83 | 4.88 | 4.81 | 19.17M |
| December 22, 2025 | 4.91 | 4.86 | 4.86 | 4.94 | 4.86 | 20.67M |
| December 19, 2025 | 4.81 | 4.92 | 4.92 | 4.93 | 4.78 | 28.37M |
| December 18, 2025 | 4.7 | 4.8 | 4.8 | 4.82 | 4.69 | 22.54M |
| December 17, 2025 | 4.66 | 4.7 | 4.7 | 4.73 | 4.63 | 18.31M |
| December 16, 2025 | 4.73 | 4.67 | 4.67 | 4.73 | 4.64 | 17.79M |
| December 15, 2025 | 4.66 | 4.72 | 4.72 | 4.73 | 4.66 | 14.92M |
| December 12, 2025 | 4.7 | 4.67 | 4.67 | 4.73 | 4.67 | 19.37M |
| December 11, 2025 | 4.74 | 4.7 | 4.7 | 4.76 | 4.69 | 18.66M |
| December 10, 2025 | 4.77 | 4.74 | 4.74 | 4.79 | 4.7 | 22.55M |
| December 09, 2025 | 4.84 | 4.79 | 4.79 | 4.86 | 4.78 | 21.01M |
| December 08, 2025 | 4.89 | 4.86 | 4.86 | 4.93 | 4.84 | 26.72M |
| December 05, 2025 | 4.81 | 4.86 | 4.86 | 4.89 | 4.76 | 24.49M |
| December 04, 2025 | 4.78 | 4.82 | 4.82 | 4.86 | 4.78 | 21.07M |
| December 03, 2025 | 4.85 | 4.85 | 4.85 | 4.88 | 4.82 | 18.06M |
| December 02, 2025 | 4.83 | 4.85 | 4.85 | 4.87 | 4.78 | 21.83M |
| December 01, 2025 | 4.79 | 4.82 | 4.82 | 4.85 | 4.78 | 22.11M |
| November 28, 2025 | 4.78 | 4.79 | 4.79 | 4.8 | 4.72 | 20.92M |
| November 27, 2025 | 4.79 | 4.78 | 4.78 | 4.83 | 4.77 | 20.99M |
| November 26, 2025 | 4.79 | 4.79 | 4.79 | 4.88 | 4.78 | 25.86M |
| November 25, 2025 | 4.81 | 4.8 | 4.8 | 4.84 | 4.77 | 23M |
| November 24, 2025 | 4.77 | 4.79 | 4.79 | 4.83 | 4.75 | 27.27M |
| November 21, 2025 | 4.95 | 4.74 | 4.74 | 4.99 | 4.72 | 46.41M |
| November 20, 2025 | 5.05 | 4.97 | 4.97 | 5.09 | 4.95 | 28.93M |