5.41
-0.14(-2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.51 | 5.41 | 5.41 | 5.55 | 5.41 | 34.23M |
| February 12, 2026 | 5.59 | 5.55 | 5.55 | 5.65 | 5.54 | 38M |
| February 11, 2026 | 5.56 | 5.6 | 5.6 | 5.66 | 5.55 | 29.2M |
| February 10, 2026 | 5.69 | 5.57 | 5.57 | 5.7 | 5.56 | 34.53M |
| February 09, 2026 | 5.72 | 5.68 | 5.68 | 5.75 | 5.65 | 41.13M |
| February 06, 2026 | 5.5 | 5.6 | 5.6 | 5.73 | 5.42 | 52.22M |
| February 05, 2026 | 5.77 | 5.63 | 5.63 | 5.84 | 5.56 | 67.57M |
| February 04, 2026 | 5.9 | 5.86 | 5.86 | 6 | 5.73 | 92.64M |
| February 03, 2026 | 5.51 | 5.8 | 5.8 | 5.86 | 5.51 | 152.06M |
| February 02, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 14.46M |
| January 30, 2026 | 6.55 | 6.53 | 6.53 | 6.7 | 6.53 | 54.03M |
| January 29, 2026 | 7.4 | 7.25 | 7.25 | 7.45 | 6.8 | 281.84M |
| January 28, 2026 | 6.17 | 6.77 | 6.77 | 6.77 | 6.11 | 114.14M |
| January 27, 2026 | 6.3 | 6.15 | 6.15 | 6.42 | 6.06 | 95.83M |
| January 26, 2026 | 6.27 | 6.41 | 6.41 | 6.8 | 6.27 | 130.99M |
| January 23, 2026 | 6.22 | 6.25 | 6.25 | 6.35 | 6.05 | 99.56M |
| January 22, 2026 | 5.99 | 6.21 | 6.21 | 6.27 | 5.95 | 106.21M |
| January 21, 2026 | 6.02 | 6.02 | 6.02 | 6.1 | 5.92 | 68.23M |
| January 20, 2026 | 5.95 | 6.08 | 6.08 | 6.08 | 5.81 | 103.82M |
| January 19, 2026 | 5.73 | 5.93 | 5.93 | 5.93 | 5.52 | 80.92M |
| January 16, 2026 | 5.87 | 5.81 | 5.81 | 6.1 | 5.75 | 95.14M |
| January 15, 2026 | 5.74 | 5.89 | 5.89 | 5.99 | 5.71 | 105.67M |
| January 14, 2026 | 5.75 | 5.77 | 5.77 | 5.95 | 5.7 | 91.91M |
| January 13, 2026 | 5.79 | 5.8 | 5.8 | 6.05 | 5.71 | 103.45M |
| January 12, 2026 | 5.9 | 5.84 | 5.84 | 5.98 | 5.76 | 85.73M |
| January 09, 2026 | 5.72 | 5.83 | 5.83 | 5.88 | 5.67 | 97.08M |
| January 08, 2026 | 5.79 | 5.72 | 5.72 | 5.87 | 5.7 | 96.6M |
| January 07, 2026 | 5.99 | 5.87 | 5.87 | 6.15 | 5.79 | 203.52M |
| January 06, 2026 | 5.31 | 5.79 | 5.79 | 5.79 | 5.29 | 100.69M |
| January 05, 2026 | 5.32 | 5.26 | 5.26 | 5.45 | 5.24 | 50.92M |
| December 31, 2025 | 5.28 | 5.2 | 5.2 | 5.31 | 5.19 | 37.52M |
| December 30, 2025 | 5.18 | 5.25 | 5.25 | 5.34 | 5.1 | 43.5M |
| December 29, 2025 | 5.5 | 5.31 | 5.31 | 5.55 | 5.27 | 68.65M |
| December 26, 2025 | 5.11 | 5.43 | 5.43 | 5.44 | 5.1 | 104.25M |
| December 25, 2025 | 5.08 | 5.09 | 5.09 | 5.11 | 5 | 32M |
| December 24, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.01 | 31.36M |
| December 23, 2025 | 5.04 | 5.04 | 5.04 | 5.12 | 4.95 | 35.6M |
| December 22, 2025 | 5 | 5.04 | 5.04 | 5.1 | 5 | 31.27M |
| December 19, 2025 | 4.82 | 4.98 | 4.98 | 5 | 4.8 | 39.04M |
| December 18, 2025 | 4.81 | 4.83 | 4.83 | 4.92 | 4.79 | 25.96M |
| December 17, 2025 | 4.76 | 4.88 | 4.88 | 4.88 | 4.71 | 37.38M |
| December 16, 2025 | 4.93 | 4.76 | 4.76 | 4.94 | 4.75 | 42.22M |
| December 15, 2025 | 4.95 | 4.96 | 4.96 | 5.03 | 4.8 | 29.03M |
| December 12, 2025 | 5.08 | 5 | 5 | 5.12 | 5 | 32.77M |
| December 11, 2025 | 5.22 | 4.98 | 4.98 | 5.25 | 4.98 | 50.81M |
| December 10, 2025 | 5.2 | 5.18 | 5.18 | 5.24 | 5.11 | 39.53M |
| December 09, 2025 | 5.4 | 5.2 | 5.2 | 5.43 | 5.2 | 77.9M |
| December 08, 2025 | 5.62 | 5.48 | 5.48 | 5.63 | 5.37 | 104.26M |
| December 05, 2025 | 5.21 | 5.52 | 5.52 | 5.55 | 5.18 | 104.5M |
| December 04, 2025 | 5.47 | 5.25 | 5.25 | 5.48 | 5.23 | 70.56M |
| December 03, 2025 | 5.23 | 5.39 | 5.39 | 5.48 | 5.19 | 101.83M |
| December 02, 2025 | 5.31 | 5.24 | 5.24 | 5.38 | 5.17 | 67.07M |
| December 01, 2025 | 5.28 | 5.41 | 5.41 | 5.65 | 5.28 | 117.37M |
| November 28, 2025 | 5.12 | 5.19 | 5.19 | 5.3 | 5.07 | 61.83M |
| November 27, 2025 | 5.32 | 5.14 | 5.14 | 5.38 | 5.11 | 74.18M |
| November 26, 2025 | 5.14 | 5.1 | 5.1 | 5.23 | 5.09 | 41.8M |
| November 25, 2025 | 5.14 | 5.19 | 5.19 | 5.21 | 5.07 | 56.93M |
| November 24, 2025 | 5.13 | 5.05 | 5.05 | 5.23 | 4.97 | 43.83M |
| November 21, 2025 | 5.23 | 5.03 | 5.03 | 5.35 | 5.02 | 81.77M |
| November 20, 2025 | 5.56 | 5.41 | 5.41 | 5.66 | 5.38 | 76.02M |