5.58
-0.06(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.65 | 5.58 | 5.58 | 5.84 | 5.56 | 31.51M |
| February 12, 2026 | 5.65 | 5.64 | 5.64 | 5.77 | 5.57 | 38.98M |
| February 11, 2026 | 5.78 | 5.66 | 5.66 | 5.97 | 5.61 | 39.44M |
| February 10, 2026 | 5.63 | 5.75 | 5.75 | 5.92 | 5.39 | 73.32M |
| February 09, 2026 | 5.98 | 5.68 | 5.68 | 5.99 | 5.68 | 57.53M |
| February 06, 2026 | 5.9 | 6.31 | 6.31 | 6.41 | 5.8 | 70.22M |
| February 05, 2026 | 5.82 | 5.9 | 5.9 | 6.17 | 5.72 | 73.79M |
| February 04, 2026 | 5.61 | 5.77 | 5.77 | 6.05 | 5.55 | 91.53M |
| February 03, 2026 | 5.56 | 5.5 | 5.5 | 5.65 | 5.36 | 50.36M |
| February 02, 2026 | 5.92 | 5.44 | 5.44 | 5.93 | 5.4 | 66.99M |
| January 30, 2026 | 5.77 | 5.92 | 5.92 | 6 | 5.31 | 105.87M |
| January 29, 2026 | 5.17 | 5.69 | 5.69 | 5.69 | 5.17 | 50.62M |
| January 28, 2026 | 5.26 | 5.17 | 5.17 | 5.27 | 5.1 | 37.76M |
| January 27, 2026 | 4.98 | 5.26 | 5.26 | 5.36 | 4.79 | 83.25M |
| January 26, 2026 | 4.93 | 5.06 | 5.06 | 5.31 | 4.86 | 92.62M |
| January 23, 2026 | 4.49 | 4.83 | 4.83 | 4.93 | 4.42 | 75.82M |
| January 22, 2026 | 4.29 | 4.48 | 4.48 | 4.52 | 4.27 | 36.13M |
| January 21, 2026 | 4.27 | 4.29 | 4.29 | 4.32 | 4.22 | 22.13M |
| January 20, 2026 | 4.24 | 4.26 | 4.26 | 4.32 | 4.11 | 28.88M |
| January 19, 2026 | 4.13 | 4.18 | 4.18 | 4.24 | 4.09 | 35.69M |
| January 16, 2026 | 3.92 | 4.12 | 4.12 | 4.26 | 3.88 | 53M |
| January 15, 2026 | 3.85 | 3.93 | 3.93 | 4.04 | 3.84 | 29.81M |
| January 14, 2026 | 3.85 | 3.88 | 3.88 | 3.92 | 3.79 | 30.35M |
| January 13, 2026 | 3.86 | 3.85 | 3.85 | 3.94 | 3.85 | 18.99M |
| January 12, 2026 | 3.85 | 3.87 | 3.87 | 3.87 | 3.83 | 18.98M |
| January 09, 2026 | 3.85 | 3.85 | 3.85 | 3.86 | 3.82 | 18.59M |
| January 08, 2026 | 3.84 | 3.87 | 3.87 | 3.89 | 3.79 | 20.75M |
| January 07, 2026 | 3.96 | 3.87 | 3.87 | 3.98 | 3.84 | 32.53M |
| January 06, 2026 | 4.12 | 3.96 | 3.96 | 4.15 | 3.94 | 52.35M |
| January 05, 2026 | 3.79 | 4.16 | 4.16 | 4.16 | 3.79 | 26.89M |
| December 31, 2025 | 3.77 | 3.78 | 3.78 | 3.81 | 3.74 | 8.03M |
| December 30, 2025 | 3.83 | 3.77 | 3.77 | 3.85 | 3.74 | 9.06M |
| December 29, 2025 | 3.84 | 3.83 | 3.83 | 3.88 | 3.77 | 11.35M |
| December 26, 2025 | 3.87 | 3.81 | 3.81 | 3.9 | 3.8 | 8.3M |
| December 25, 2025 | 3.81 | 3.86 | 3.86 | 3.87 | 3.79 | 7.34M |
| December 24, 2025 | 3.83 | 3.82 | 3.82 | 3.87 | 3.8 | 5.23M |
| December 23, 2025 | 3.85 | 3.83 | 3.83 | 3.9 | 3.82 | 5.73M |
| December 22, 2025 | 3.91 | 3.85 | 3.85 | 3.92 | 3.83 | 6.18M |
| December 19, 2025 | 3.79 | 3.87 | 3.87 | 3.88 | 3.78 | 6.87M |
| December 18, 2025 | 3.74 | 3.78 | 3.78 | 3.82 | 3.71 | 8.6M |
| December 17, 2025 | 3.73 | 3.73 | 3.73 | 3.76 | 3.66 | 9.88M |
| December 16, 2025 | 3.84 | 3.73 | 3.73 | 3.85 | 3.69 | 11.32M |
| December 15, 2025 | 3.81 | 3.84 | 3.84 | 3.91 | 3.78 | 7.33M |
| December 12, 2025 | 3.85 | 3.82 | 3.82 | 3.87 | 3.81 | 6.06M |
| December 11, 2025 | 3.93 | 3.85 | 3.85 | 3.93 | 3.84 | 7.03M |
| December 10, 2025 | 3.98 | 3.91 | 3.91 | 4 | 3.9 | 9.34M |
| December 09, 2025 | 4.03 | 3.99 | 3.99 | 4.05 | 3.97 | 11.07M |
| December 08, 2025 | 4.01 | 4.03 | 4.03 | 4.08 | 3.98 | 8.9M |
| December 05, 2025 | 3.92 | 4.01 | 4.01 | 4.02 | 3.86 | 10.4M |
| December 04, 2025 | 3.91 | 3.92 | 3.92 | 4.03 | 3.91 | 7.49M |
| December 03, 2025 | 3.91 | 4.01 | 4.01 | 4.02 | 3.91 | 10.95M |
| December 02, 2025 | 3.94 | 3.98 | 3.98 | 4.07 | 3.88 | 12.64M |
| December 01, 2025 | 4 | 3.94 | 3.94 | 4.02 | 3.92 | 8.58M |
| November 28, 2025 | 3.91 | 4 | 4 | 4.03 | 3.91 | 13.86M |
| November 27, 2025 | 3.92 | 3.93 | 3.93 | 3.99 | 3.91 | 9.4M |
| November 26, 2025 | 3.97 | 3.94 | 3.94 | 4.08 | 3.92 | 9.89M |
| November 25, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.92 | 8.67M |
| November 24, 2025 | 3.87 | 3.93 | 3.93 | 3.97 | 3.85 | 12.9M |
| November 21, 2025 | 3.95 | 3.84 | 3.84 | 4.06 | 3.82 | 13.6M |
| November 20, 2025 | 4.04 | 3.99 | 3.99 | 4.04 | 3.96 | 10.71M |