5.60
+0.02(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.56 | 5.6 | 5.6 | 5.68 | 5.55 | 14.09M |
| February 12, 2026 | 5.72 | 5.58 | 5.58 | 5.76 | 5.56 | 18.07M |
| February 11, 2026 | 5.76 | 5.72 | 5.72 | 5.79 | 5.68 | 17.35M |
| February 10, 2026 | 5.79 | 5.78 | 5.78 | 5.84 | 5.74 | 21.19M |
| February 09, 2026 | 5.66 | 5.79 | 5.79 | 5.8 | 5.66 | 27.01M |
| February 06, 2026 | 5.58 | 5.66 | 5.66 | 5.75 | 5.55 | 24.1M |
| February 05, 2026 | 5.56 | 5.63 | 5.63 | 5.7 | 5.53 | 20.44M |
| February 04, 2026 | 5.52 | 5.59 | 5.59 | 5.64 | 5.5 | 28.12M |
| February 03, 2026 | 5.48 | 5.55 | 5.55 | 5.59 | 5.34 | 33.1M |
| February 02, 2026 | 5.35 | 5.39 | 5.39 | 5.54 | 5.31 | 33.63M |
| January 30, 2026 | 5.21 | 5.3 | 5.3 | 5.34 | 5.16 | 15.86M |
| January 29, 2026 | 5.23 | 5.24 | 5.24 | 5.36 | 5.16 | 16.48M |
| January 28, 2026 | 5.41 | 5.26 | 5.26 | 5.41 | 5.24 | 15.86M |
| January 27, 2026 | 5.36 | 5.4 | 5.4 | 5.46 | 5.22 | 17.11M |
| January 26, 2026 | 5.48 | 5.4 | 5.4 | 5.5 | 5.31 | 23.35M |
| January 23, 2026 | 5.46 | 5.49 | 5.49 | 5.53 | 5.45 | 23.31M |
| January 22, 2026 | 5.62 | 5.5 | 5.5 | 5.64 | 5.43 | 23.24M |
| January 21, 2026 | 5.4 | 5.55 | 5.55 | 5.55 | 5.31 | 30.67M |
| January 20, 2026 | 5.41 | 5.44 | 5.44 | 5.53 | 5.36 | 39.33M |
| January 19, 2026 | 5.22 | 5.41 | 5.41 | 5.42 | 5.18 | 35.57M |
| January 16, 2026 | 5.32 | 5.25 | 5.25 | 5.47 | 5.2 | 39.02M |
| January 15, 2026 | 5.33 | 5.28 | 5.28 | 5.38 | 5.15 | 51.3M |
| January 14, 2026 | 5.1 | 5.36 | 5.36 | 5.59 | 5.1 | 112.34M |
| January 13, 2026 | 6 | 5.65 | 5.65 | 6.15 | 5.65 | 37.14M |
| January 12, 2026 | 6.16 | 6.28 | 6.28 | 6.28 | 6 | 53.66M |
| January 09, 2026 | 5.45 | 5.71 | 5.71 | 5.71 | 5.39 | 57.48M |
| January 08, 2026 | 4.72 | 5.19 | 5.19 | 5.19 | 4.69 | 24.26M |
| January 07, 2026 | 4.84 | 4.72 | 4.72 | 4.87 | 4.7 | 13.25M |
| January 06, 2026 | 4.77 | 4.84 | 4.84 | 4.9 | 4.74 | 13.38M |
| January 05, 2026 | 4.73 | 4.76 | 4.76 | 4.85 | 4.7 | 14.36M |
| December 31, 2025 | 4.73 | 4.73 | 4.73 | 4.77 | 4.6 | 11.9M |
| December 30, 2025 | 4.79 | 4.71 | 4.71 | 4.81 | 4.7 | 11.11M |
| December 29, 2025 | 4.75 | 4.8 | 4.8 | 4.83 | 4.73 | 11.22M |
| December 26, 2025 | 4.87 | 4.76 | 4.76 | 4.9 | 4.76 | 9.57M |
| December 25, 2025 | 4.8 | 4.86 | 4.86 | 4.89 | 4.77 | 10.5M |
| December 24, 2025 | 4.72 | 4.78 | 4.78 | 4.8 | 4.66 | 11.64M |
| December 23, 2025 | 4.81 | 4.73 | 4.73 | 4.89 | 4.63 | 22.55M |
| December 22, 2025 | 4.94 | 4.9 | 4.9 | 4.99 | 4.89 | 11.02M |
| December 19, 2025 | 4.81 | 4.94 | 4.94 | 4.97 | 4.8 | 12.21M |
| December 18, 2025 | 4.69 | 4.82 | 4.82 | 4.91 | 4.66 | 14.25M |
| December 17, 2025 | 4.64 | 4.72 | 4.72 | 4.73 | 4.54 | 12.26M |
| December 16, 2025 | 4.65 | 4.65 | 4.65 | 4.73 | 4.53 | 15.85M |
| December 15, 2025 | 4.55 | 4.7 | 4.7 | 4.72 | 4.44 | 20.84M |
| December 12, 2025 | 4.8 | 4.57 | 4.57 | 4.82 | 4.54 | 26.97M |
| December 11, 2025 | 5.09 | 4.82 | 4.82 | 5.09 | 4.79 | 21.41M |
| December 10, 2025 | 5.16 | 5.07 | 5.07 | 5.25 | 5.04 | 12.07M |
| December 09, 2025 | 5.23 | 5.2 | 5.2 | 5.28 | 5.18 | 10.28M |
| December 08, 2025 | 5.15 | 5.26 | 5.26 | 5.28 | 5.15 | 11.09M |
| December 05, 2025 | 5.05 | 5.15 | 5.15 | 5.16 | 4.98 | 11.77M |
| December 04, 2025 | 5.2 | 5.05 | 5.05 | 5.2 | 5.02 | 10.93M |
| December 03, 2025 | 5.26 | 5.19 | 5.19 | 5.3 | 5.14 | 10.29M |
| December 02, 2025 | 5.3 | 5.28 | 5.28 | 5.31 | 5.17 | 8.45M |
| December 01, 2025 | 5.35 | 5.3 | 5.3 | 5.39 | 5.28 | 10.46M |
| November 28, 2025 | 5.28 | 5.34 | 5.34 | 5.35 | 5.2 | 10.37M |
| November 27, 2025 | 5.26 | 5.26 | 5.26 | 5.31 | 5.24 | 11.12M |
| November 26, 2025 | 5.32 | 5.23 | 5.23 | 5.36 | 5.21 | 13.78M |
| November 25, 2025 | 5.22 | 5.34 | 5.34 | 5.41 | 5.21 | 17.51M |
| November 24, 2025 | 5.04 | 5.21 | 5.21 | 5.25 | 5 | 21.82M |
| November 21, 2025 | 5.28 | 5.01 | 5.01 | 5.42 | 5 | 23.12M |
| November 20, 2025 | 5.43 | 5.34 | 5.34 | 5.49 | 5.28 | 13.98M |