5.20
-0.05(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.25 | 5.2 | 5.2 | 5.28 | 5.18 | 17.47M |
| February 12, 2026 | 5.47 | 5.25 | 5.25 | 5.5 | 5.25 | 29.74M |
| February 11, 2026 | 5.69 | 5.48 | 5.48 | 5.71 | 5.47 | 33.57M |
| February 10, 2026 | 5.55 | 5.68 | 5.68 | 5.9 | 5.5 | 64.95M |
| February 09, 2026 | 5.26 | 5.55 | 5.55 | 5.76 | 5.26 | 70.96M |
| February 06, 2026 | 5.09 | 5.24 | 5.24 | 5.27 | 5.03 | 28.24M |
| February 05, 2026 | 5 | 5.09 | 5.09 | 5.16 | 4.93 | 30.8M |
| February 04, 2026 | 4.86 | 5 | 5 | 5.18 | 4.8 | 39.52M |
| February 03, 2026 | 4.58 | 4.87 | 4.87 | 5 | 4.58 | 63.04M |
| February 02, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 8.17M |
| January 30, 2026 | 5.74 | 5.65 | 5.65 | 5.77 | 5.63 | 15.67M |
| January 29, 2026 | 5.78 | 5.75 | 5.75 | 5.83 | 5.72 | 15.49M |
| January 28, 2026 | 5.93 | 5.82 | 5.82 | 5.94 | 5.81 | 18.74M |
| January 27, 2026 | 6.04 | 5.96 | 5.96 | 6.09 | 5.89 | 23.79M |
| January 26, 2026 | 6.27 | 6.1 | 6.1 | 6.27 | 6.01 | 31.45M |
| January 23, 2026 | 5.96 | 6.19 | 6.19 | 6.24 | 5.96 | 47.83M |
| January 22, 2026 | 6 | 5.96 | 5.96 | 6.03 | 5.92 | 15.27M |
| January 21, 2026 | 5.95 | 5.99 | 5.99 | 6.04 | 5.86 | 17.94M |
| January 20, 2026 | 5.91 | 5.98 | 5.98 | 6.05 | 5.88 | 23.51M |
| January 19, 2026 | 5.88 | 5.9 | 5.9 | 5.92 | 5.83 | 12.76M |
| January 16, 2026 | 5.86 | 5.88 | 5.88 | 5.94 | 5.83 | 14.57M |
| January 15, 2026 | 5.96 | 5.84 | 5.84 | 5.96 | 5.82 | 19.44M |
| January 14, 2026 | 5.97 | 5.95 | 5.95 | 6.05 | 5.92 | 24.33M |
| January 13, 2026 | 6.1 | 5.97 | 5.97 | 6.12 | 5.96 | 27.22M |
| January 12, 2026 | 6.11 | 6.11 | 6.11 | 6.17 | 6.07 | 39.74M |
| January 09, 2026 | 6.1 | 6.12 | 6.12 | 6.13 | 6.02 | 25.65M |
| January 08, 2026 | 6.1 | 6.1 | 6.1 | 6.15 | 6.01 | 22.54M |
| January 07, 2026 | 5.9 | 6.15 | 6.15 | 6.26 | 5.83 | 42.49M |
| January 06, 2026 | 5.87 | 5.9 | 5.9 | 5.94 | 5.8 | 21.41M |
| January 05, 2026 | 5.85 | 5.89 | 5.89 | 5.99 | 5.78 | 20.06M |
| December 31, 2025 | 6 | 5.88 | 5.88 | 6.01 | 5.72 | 29.69M |
| December 30, 2025 | 6.11 | 5.95 | 5.95 | 6.12 | 5.94 | 34.71M |
| December 29, 2025 | 6.15 | 6.16 | 6.16 | 6.2 | 6.12 | 20.9M |
| December 26, 2025 | 6.21 | 6.14 | 6.14 | 6.25 | 6.1 | 20.56M |
| December 25, 2025 | 6.12 | 6.2 | 6.2 | 6.22 | 6.07 | 24.4M |
| December 24, 2025 | 6.07 | 6.12 | 6.12 | 6.16 | 6.02 | 18.6M |
| December 23, 2025 | 6.17 | 6.08 | 6.08 | 6.17 | 6.06 | 20.04M |
| December 22, 2025 | 6.36 | 6.17 | 6.17 | 6.39 | 6.1 | 37.41M |
| December 19, 2025 | 6.13 | 6.36 | 6.36 | 6.39 | 6.08 | 30M |
| December 18, 2025 | 6.11 | 6.14 | 6.14 | 6.23 | 5.98 | 33.53M |
| December 17, 2025 | 6.73 | 6.11 | 6.11 | 6.8 | 6.11 | 66.87M |
| December 16, 2025 | 6.82 | 6.79 | 6.79 | 7.1 | 6.69 | 42.78M |
| December 15, 2025 | 6.93 | 6.81 | 6.81 | 7.02 | 6.72 | 34.42M |
| December 12, 2025 | 7 | 6.97 | 6.97 | 7.07 | 6.88 | 25.94M |
| December 11, 2025 | 7.16 | 6.94 | 6.94 | 7.18 | 6.9 | 29.76M |
| December 10, 2025 | 7.1 | 7.16 | 7.16 | 7.2 | 6.91 | 29.68M |
| December 09, 2025 | 7.03 | 7.18 | 7.18 | 7.19 | 7.01 | 29.6M |
| December 08, 2025 | 7.06 | 7.05 | 7.05 | 7.22 | 6.97 | 40.19M |
| December 05, 2025 | 6.91 | 7.07 | 7.07 | 7.07 | 6.88 | 41.86M |
| December 04, 2025 | 6.44 | 6.87 | 6.87 | 6.97 | 6.44 | 22.28M |
| December 03, 2025 | 6.83 | 6.93 | 6.93 | 6.98 | 6.8 | 33.99M |
| December 02, 2025 | 6.6 | 6.85 | 6.85 | 6.93 | 6.55 | 51.26M |
| December 01, 2025 | 6.39 | 6.64 | 6.64 | 6.65 | 6.38 | 26.86M |
| November 28, 2025 | 6.44 | 6.6 | 6.6 | 6.82 | 6.37 | 32.85M |
| November 27, 2025 | 6.19 | 6.5 | 6.5 | 6.61 | 6.17 | 32.57M |
| November 26, 2025 | 6.19 | 6.2 | 6.2 | 6.37 | 6.17 | 14M |
| November 25, 2025 | 6.24 | 6.19 | 6.19 | 6.25 | 6.15 | 13.58M |
| November 24, 2025 | 6.21 | 6.19 | 6.19 | 6.23 | 6.06 | 13.88M |
| November 21, 2025 | 6.4 | 6.11 | 6.11 | 6.4 | 6.1 | 19.37M |
| November 20, 2025 | 6.44 | 6.44 | 6.44 | 6.47 | 6.36 | 12.51M |