5.62
-0.05(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.68 | 5.62 | 5.62 | 5.72 | 5.62 | 18.26M |
| February 12, 2026 | 5.73 | 5.67 | 5.67 | 5.75 | 5.65 | 22.07M |
| February 11, 2026 | 5.83 | 5.75 | 5.75 | 5.83 | 5.73 | 25.96M |
| February 10, 2026 | 5.84 | 5.84 | 5.84 | 5.88 | 5.75 | 39.23M |
| February 09, 2026 | 5.76 | 5.91 | 5.91 | 6.07 | 5.7 | 53.87M |
| February 06, 2026 | 5.81 | 5.73 | 5.73 | 5.82 | 5.69 | 37.12M |
| February 05, 2026 | 5.75 | 5.84 | 5.84 | 5.89 | 5.74 | 34M |
| February 04, 2026 | 5.66 | 5.78 | 5.78 | 5.78 | 5.64 | 21.48M |
| February 03, 2026 | 5.69 | 5.68 | 5.68 | 5.75 | 5.59 | 28.39M |
| February 02, 2026 | 5.71 | 5.65 | 5.65 | 5.8 | 5.63 | 21.04M |
| January 30, 2026 | 5.77 | 5.73 | 5.73 | 5.83 | 5.64 | 25.43M |
| January 29, 2026 | 5.73 | 5.78 | 5.78 | 5.83 | 5.65 | 29.45M |
| January 28, 2026 | 5.74 | 5.7 | 5.7 | 5.78 | 5.69 | 17.38M |
| January 27, 2026 | 5.78 | 5.76 | 5.76 | 5.86 | 5.67 | 23.71M |
| January 26, 2026 | 5.87 | 5.78 | 5.78 | 5.91 | 5.73 | 29.87M |
| January 23, 2026 | 5.94 | 5.89 | 5.89 | 5.96 | 5.86 | 29.34M |
| January 22, 2026 | 5.87 | 5.97 | 5.97 | 6 | 5.84 | 28.48M |
| January 21, 2026 | 5.89 | 5.86 | 5.86 | 5.98 | 5.82 | 23.9M |
| January 20, 2026 | 5.9 | 5.94 | 5.94 | 5.98 | 5.84 | 33.69M |
| January 19, 2026 | 5.77 | 5.94 | 5.94 | 6.07 | 5.75 | 37.7M |
| January 16, 2026 | 6.01 | 5.76 | 5.76 | 6.27 | 5.75 | 48.95M |
| January 15, 2026 | 5.99 | 5.88 | 5.88 | 6 | 5.82 | 31.82M |
| January 14, 2026 | 6.03 | 6 | 6 | 6.17 | 5.92 | 45.31M |
| January 13, 2026 | 6.19 | 6.03 | 6.03 | 6.25 | 6.01 | 51.26M |
| January 12, 2026 | 5.97 | 6.22 | 6.22 | 6.3 | 5.95 | 87.44M |
| January 09, 2026 | 5.63 | 6.03 | 6.03 | 6.1 | 5.62 | 107.99M |
| January 08, 2026 | 5.55 | 5.63 | 5.63 | 5.67 | 5.45 | 47.44M |
| January 07, 2026 | 5.53 | 5.68 | 5.68 | 5.83 | 5.51 | 53.65M |
| January 06, 2026 | 5.51 | 5.54 | 5.54 | 5.56 | 5.48 | 35M |
| January 05, 2026 | 5.53 | 5.5 | 5.5 | 5.54 | 5.46 | 25.3M |
| December 31, 2025 | 5.59 | 5.53 | 5.53 | 5.61 | 5.45 | 24.16M |
| December 30, 2025 | 5.68 | 5.55 | 5.55 | 5.69 | 5.49 | 35.78M |
| December 29, 2025 | 5.77 | 5.7 | 5.7 | 5.87 | 5.64 | 29.07M |
| December 26, 2025 | 5.75 | 5.75 | 5.75 | 5.89 | 5.73 | 33.38M |
| December 25, 2025 | 5.73 | 5.79 | 5.79 | 5.93 | 5.71 | 38.39M |
| December 24, 2025 | 5.78 | 5.73 | 5.73 | 5.8 | 5.69 | 33.55M |
| December 23, 2025 | 5.9 | 5.8 | 5.8 | 5.92 | 5.77 | 42.79M |
| December 22, 2025 | 5.9 | 5.92 | 5.92 | 5.99 | 5.86 | 49.22M |
| December 19, 2025 | 5.86 | 6 | 6 | 6.05 | 5.77 | 69.93M |
| December 18, 2025 | 5.65 | 5.92 | 5.92 | 6.07 | 5.64 | 84.97M |
| December 17, 2025 | 5.74 | 5.71 | 5.71 | 5.85 | 5.56 | 60.73M |
| December 16, 2025 | 5.42 | 5.68 | 5.68 | 5.83 | 5.37 | 75.8M |
| December 15, 2025 | 5.37 | 5.43 | 5.43 | 5.48 | 5.33 | 39.72M |
| December 12, 2025 | 5.43 | 5.27 | 5.27 | 5.44 | 5.26 | 41.38M |
| December 11, 2025 | 5.74 | 5.46 | 5.46 | 5.77 | 5.42 | 58.6M |
| December 10, 2025 | 5.53 | 5.74 | 5.74 | 5.95 | 5.51 | 84.41M |
| December 09, 2025 | 5.41 | 5.46 | 5.46 | 5.52 | 5.4 | 18.98M |
| December 08, 2025 | 5.49 | 5.43 | 5.43 | 5.52 | 5.42 | 14.69M |
| December 05, 2025 | 5.42 | 5.49 | 5.49 | 5.5 | 5.34 | 11.23M |
| December 04, 2025 | 5.41 | 5.41 | 5.41 | 5.49 | 5.37 | 15.7M |
| December 03, 2025 | 5.52 | 5.48 | 5.48 | 5.54 | 5.45 | 12.11M |
| December 02, 2025 | 5.52 | 5.54 | 5.54 | 5.55 | 5.47 | 11.75M |
| December 01, 2025 | 5.52 | 5.54 | 5.54 | 5.61 | 5.48 | 15.08M |
| November 28, 2025 | 5.41 | 5.52 | 5.52 | 5.53 | 5.36 | 16.44M |
| November 27, 2025 | 5.45 | 5.42 | 5.42 | 5.55 | 5.41 | 15.71M |
| November 26, 2025 | 5.4 | 5.43 | 5.43 | 5.54 | 5.38 | 15.51M |
| November 25, 2025 | 5.32 | 5.4 | 5.4 | 5.43 | 5.29 | 13.29M |
| November 24, 2025 | 5.21 | 5.32 | 5.32 | 5.35 | 5.19 | 17.34M |
| November 21, 2025 | 5.51 | 5.18 | 5.18 | 5.51 | 5.18 | 27.08M |
| November 20, 2025 | 5.62 | 5.46 | 5.46 | 5.62 | 5.43 | 17.05M |