5.77
+0.03(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.78 | 5.77 | 5.77 | 5.85 | 5.73 | 88.24M |
| February 12, 2026 | 5.64 | 5.74 | 5.74 | 5.84 | 5.64 | 89.17M |
| February 11, 2026 | 5.8 | 5.73 | 5.73 | 5.95 | 5.71 | 153.13M |
| February 10, 2026 | 5.46 | 5.64 | 5.64 | 5.68 | 5.42 | 98.83M |
| February 09, 2026 | 5.47 | 5.45 | 5.45 | 5.48 | 5.42 | 31.73M |
| February 06, 2026 | 5.31 | 5.41 | 5.41 | 5.48 | 5.28 | 43.99M |
| February 05, 2026 | 5.44 | 5.35 | 5.35 | 5.46 | 5.34 | 43.65M |
| February 04, 2026 | 5.42 | 5.49 | 5.49 | 5.5 | 5.38 | 43.02M |
| February 03, 2026 | 5.39 | 5.44 | 5.44 | 5.45 | 5.34 | 40.67M |
| February 02, 2026 | 5.49 | 5.33 | 5.33 | 5.51 | 5.3 | 55.85M |
| January 30, 2026 | 5.47 | 5.52 | 5.52 | 5.59 | 5.36 | 79.17M |
| January 29, 2026 | 5.56 | 5.5 | 5.5 | 5.64 | 5.47 | 64.9M |
| January 28, 2026 | 5.6 | 5.57 | 5.57 | 5.63 | 5.52 | 50.37M |
| January 27, 2026 | 5.75 | 5.61 | 5.61 | 5.77 | 5.46 | 76.19M |
| January 26, 2026 | 5.9 | 5.69 | 5.69 | 5.94 | 5.63 | 102.99M |
| January 23, 2026 | 6 | 5.91 | 5.91 | 6.02 | 5.88 | 129.22M |
| January 22, 2026 | 5.86 | 6.03 | 6.03 | 6.18 | 5.83 | 191.61M |
| January 21, 2026 | 5.74 | 5.84 | 5.84 | 5.92 | 5.73 | 106.33M |
| January 20, 2026 | 5.87 | 5.78 | 5.78 | 5.93 | 5.73 | 175.21M |
| January 19, 2026 | 5.4 | 5.86 | 5.86 | 5.94 | 5.39 | 263.65M |
| January 16, 2026 | 5.41 | 5.4 | 5.4 | 5.47 | 5.33 | 64.67M |
| January 15, 2026 | 5.53 | 5.39 | 5.39 | 5.55 | 5.36 | 74.29M |
| January 14, 2026 | 5.6 | 5.57 | 5.57 | 5.74 | 5.49 | 92.14M |
| January 13, 2026 | 5.8 | 5.6 | 5.6 | 5.93 | 5.58 | 95.85M |
| January 12, 2026 | 5.66 | 5.79 | 5.79 | 5.8 | 5.65 | 148.51M |
| January 09, 2026 | 5.53 | 5.56 | 5.56 | 5.61 | 5.5 | 77.12M |
| January 08, 2026 | 5.44 | 5.51 | 5.51 | 5.57 | 5.41 | 69.4M |
| January 07, 2026 | 5.54 | 5.44 | 5.44 | 5.58 | 5.42 | 80.99M |
| January 06, 2026 | 5.49 | 5.57 | 5.57 | 5.73 | 5.49 | 85.14M |
| January 05, 2026 | 5.53 | 5.51 | 5.51 | 5.56 | 5.47 | 102.24M |
| December 31, 2025 | 5.74 | 5.65 | 5.65 | 5.75 | 5.57 | 121.8M |
| December 30, 2025 | 5.51 | 5.76 | 5.76 | 5.85 | 5.47 | 183.3M |
| December 29, 2025 | 5.58 | 5.54 | 5.54 | 5.64 | 5.51 | 94.04M |
| December 26, 2025 | 5.65 | 5.59 | 5.59 | 5.68 | 5.5 | 148.03M |
| December 25, 2025 | 5.41 | 5.68 | 5.68 | 5.85 | 5.39 | 195.69M |
| December 24, 2025 | 5.23 | 5.41 | 5.41 | 5.45 | 5.19 | 94.18M |
| December 23, 2025 | 5.35 | 5.25 | 5.25 | 5.36 | 5.21 | 91.88M |
| December 22, 2025 | 5.3 | 5.45 | 5.45 | 5.66 | 5.21 | 168.18M |
| December 19, 2025 | 5.04 | 5.15 | 5.15 | 5.18 | 5.04 | 44.3M |
| December 18, 2025 | 5 | 5.04 | 5.04 | 5.12 | 5 | 36.65M |
| December 17, 2025 | 4.98 | 5.04 | 5.04 | 5.06 | 4.95 | 42.61M |
| December 16, 2025 | 5.1 | 4.96 | 4.96 | 5.12 | 4.89 | 70.38M |
| December 15, 2025 | 5.22 | 5.13 | 5.13 | 5.26 | 5.13 | 46.94M |
| December 12, 2025 | 5.25 | 5.28 | 5.28 | 5.33 | 5.19 | 46.49M |
| December 11, 2025 | 5.48 | 5.27 | 5.27 | 5.5 | 5.27 | 54.03M |
| December 10, 2025 | 5.48 | 5.47 | 5.47 | 5.5 | 5.4 | 42.79M |
| December 09, 2025 | 5.64 | 5.51 | 5.51 | 5.64 | 5.48 | 64.31M |
| December 08, 2025 | 5.59 | 5.65 | 5.65 | 5.68 | 5.55 | 74.15M |
| December 05, 2025 | 5.57 | 5.63 | 5.63 | 5.69 | 5.43 | 88.87M |
| December 04, 2025 | 5.57 | 5.55 | 5.55 | 5.62 | 5.41 | 83.26M |
| December 03, 2025 | 5.6 | 5.47 | 5.47 | 5.67 | 5.45 | 61.55M |
| December 02, 2025 | 5.6 | 5.65 | 5.65 | 5.72 | 5.52 | 67.68M |
| December 01, 2025 | 5.58 | 5.65 | 5.65 | 5.71 | 5.53 | 75.11M |
| November 28, 2025 | 5.57 | 5.57 | 5.57 | 5.62 | 5.47 | 94.34M |
| November 27, 2025 | 5.51 | 5.69 | 5.69 | 5.87 | 5.46 | 150.58M |
| November 26, 2025 | 5.42 | 5.51 | 5.51 | 5.65 | 5.36 | 91.9M |
| November 25, 2025 | 5.37 | 5.41 | 5.41 | 5.46 | 5.33 | 59.69M |
| November 24, 2025 | 5.49 | 5.33 | 5.33 | 5.51 | 5.25 | 77.01M |
| November 21, 2025 | 5.43 | 5.5 | 5.5 | 5.58 | 5.24 | 116.3M |
| November 20, 2025 | 5.8 | 5.51 | 5.51 | 5.85 | 5.5 | 103.42M |