5.75
+0.02(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.75 | 5.75 | 5.75 | 5.8 | 5.69 | 10.56M |
| February 12, 2026 | 5.85 | 5.73 | 5.73 | 5.88 | 5.71 | 11.76M |
| February 11, 2026 | 5.91 | 5.86 | 5.86 | 5.93 | 5.84 | 7.65M |
| February 10, 2026 | 5.89 | 5.92 | 5.92 | 5.98 | 5.85 | 10.19M |
| February 09, 2026 | 5.88 | 5.89 | 5.89 | 5.91 | 5.83 | 12.09M |
| February 06, 2026 | 5.81 | 5.84 | 5.84 | 5.9 | 5.75 | 12.56M |
| February 05, 2026 | 5.8 | 5.75 | 5.75 | 5.88 | 5.74 | 14.3M |
| February 04, 2026 | 5.72 | 5.8 | 5.8 | 5.81 | 5.7 | 16.54M |
| February 03, 2026 | 5.76 | 5.71 | 5.71 | 5.8 | 5.67 | 18.84M |
| February 02, 2026 | 5.69 | 5.68 | 5.68 | 5.81 | 5.63 | 20M |
| January 30, 2026 | 5.48 | 5.67 | 5.67 | 5.67 | 5.44 | 16.35M |
| January 29, 2026 | 5.49 | 5.49 | 5.49 | 5.58 | 5.4 | 10.65M |
| January 28, 2026 | 5.57 | 5.49 | 5.49 | 5.6 | 5.46 | 9.33M |
| January 27, 2026 | 5.63 | 5.58 | 5.58 | 5.63 | 5.37 | 13.08M |
| January 26, 2026 | 5.71 | 5.64 | 5.64 | 5.75 | 5.55 | 11.92M |
| January 23, 2026 | 5.71 | 5.68 | 5.68 | 5.71 | 5.61 | 8.55M |
| January 22, 2026 | 5.62 | 5.71 | 5.71 | 5.76 | 5.59 | 12.45M |
| January 21, 2026 | 5.56 | 5.6 | 5.6 | 5.6 | 5.51 | 9.15M |
| January 20, 2026 | 5.56 | 5.58 | 5.58 | 5.63 | 5.51 | 11.55M |
| January 19, 2026 | 5.46 | 5.55 | 5.55 | 5.55 | 5.43 | 10.53M |
| January 16, 2026 | 5.51 | 5.48 | 5.48 | 5.53 | 5.41 | 8.17M |
| January 15, 2026 | 5.46 | 5.49 | 5.49 | 5.56 | 5.41 | 8.7M |
| January 14, 2026 | 5.49 | 5.46 | 5.46 | 5.55 | 5.38 | 11.2M |
| January 13, 2026 | 5.44 | 5.49 | 5.49 | 5.64 | 5.43 | 15.03M |
| January 12, 2026 | 5.5 | 5.46 | 5.46 | 5.53 | 5.44 | 10.3M |
| January 09, 2026 | 5.42 | 5.46 | 5.46 | 5.46 | 5.38 | 11.7M |
| January 08, 2026 | 5.33 | 5.41 | 5.41 | 5.45 | 5.29 | 10.3M |
| January 07, 2026 | 5.39 | 5.32 | 5.32 | 5.42 | 5.31 | 9.28M |
| January 06, 2026 | 5.38 | 5.39 | 5.39 | 5.45 | 5.32 | 12.9M |
| January 05, 2026 | 5.39 | 5.37 | 5.37 | 5.48 | 5.34 | 10.99M |
| December 31, 2025 | 5.41 | 5.39 | 5.39 | 5.42 | 5.31 | 7.73M |
| December 30, 2025 | 5.41 | 5.41 | 5.41 | 5.47 | 5.31 | 8.11M |
| December 29, 2025 | 5.37 | 5.42 | 5.42 | 5.42 | 5.31 | 9.38M |
| December 26, 2025 | 5.39 | 5.36 | 5.36 | 5.45 | 5.33 | 7.65M |
| December 25, 2025 | 5.32 | 5.41 | 5.41 | 5.45 | 5.32 | 7.63M |
| December 24, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.27 | 7.65M |
| December 23, 2025 | 5.33 | 5.29 | 5.29 | 5.34 | 5.21 | 11.05M |
| December 22, 2025 | 5.33 | 5.31 | 5.31 | 5.37 | 5.25 | 12.14M |
| December 19, 2025 | 5.15 | 5.34 | 5.34 | 5.34 | 5.09 | 9.4M |
| December 18, 2025 | 5.02 | 5.14 | 5.14 | 5.2 | 4.98 | 9.31M |
| December 17, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 4.9 | 10.04M |
| December 16, 2025 | 5.12 | 5.01 | 5.01 | 5.18 | 4.96 | 10.98M |
| December 15, 2025 | 4.96 | 5.14 | 5.14 | 5.17 | 4.92 | 12.55M |
| December 12, 2025 | 5.19 | 5.01 | 5.01 | 5.26 | 4.97 | 13.34M |
| December 11, 2025 | 5.48 | 5.17 | 5.17 | 5.5 | 5.16 | 13.46M |
| December 10, 2025 | 5.54 | 5.42 | 5.42 | 5.57 | 5.37 | 8.51M |
| December 09, 2025 | 5.56 | 5.55 | 5.55 | 5.58 | 5.43 | 8.6M |
| December 08, 2025 | 5.55 | 5.57 | 5.57 | 5.62 | 5.48 | 7.74M |
| December 05, 2025 | 5.52 | 5.49 | 5.49 | 5.53 | 5.36 | 8.15M |
| December 04, 2025 | 5.52 | 5.42 | 5.42 | 5.57 | 5.39 | 9.34M |
| December 03, 2025 | 5.61 | 5.53 | 5.53 | 5.64 | 5.45 | 10.74M |
| December 02, 2025 | 5.53 | 5.62 | 5.62 | 5.63 | 5.48 | 11.59M |
| December 01, 2025 | 5.63 | 5.55 | 5.55 | 5.73 | 5.51 | 11.02M |
| November 28, 2025 | 5.51 | 5.63 | 5.63 | 5.63 | 5.44 | 7.76M |
| November 27, 2025 | 5.46 | 5.51 | 5.51 | 5.57 | 5.44 | 8.15M |
| November 26, 2025 | 5.55 | 5.49 | 5.49 | 5.65 | 5.44 | 10.47M |
| November 25, 2025 | 5.48 | 5.53 | 5.53 | 5.59 | 5.43 | 11.52M |
| November 24, 2025 | 5.48 | 5.45 | 5.45 | 5.73 | 5.36 | 18.83M |
| November 21, 2025 | 5.65 | 5.37 | 5.37 | 5.76 | 5.3 | 16.28M |
| November 20, 2025 | 5.78 | 5.71 | 5.71 | 5.82 | 5.61 | 11.96M |