5.62
-0.16(-2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.77 | 5.62 | 5.62 | 5.77 | 5.6 | 12.94M |
| February 12, 2026 | 5.82 | 5.78 | 5.78 | 5.83 | 5.7 | 9.91M |
| February 11, 2026 | 5.82 | 5.82 | 5.82 | 5.85 | 5.79 | 8.64M |
| February 10, 2026 | 5.85 | 5.8 | 5.8 | 5.87 | 5.79 | 9M |
| February 09, 2026 | 5.88 | 5.84 | 5.84 | 5.9 | 5.82 | 8.74M |
| February 06, 2026 | 5.78 | 5.86 | 5.86 | 5.9 | 5.77 | 10.96M |
| February 05, 2026 | 5.89 | 5.8 | 5.8 | 5.89 | 5.78 | 11.64M |
| February 04, 2026 | 5.85 | 5.9 | 5.9 | 5.94 | 5.8 | 13.71M |
| February 03, 2026 | 5.77 | 5.85 | 5.85 | 5.85 | 5.73 | 14.44M |
| February 02, 2026 | 5.8 | 5.71 | 5.71 | 5.88 | 5.7 | 18.68M |
| January 30, 2026 | 5.7 | 5.8 | 5.8 | 5.81 | 5.66 | 16.56M |
| January 29, 2026 | 5.65 | 5.7 | 5.7 | 5.75 | 5.64 | 13.31M |
| January 28, 2026 | 5.61 | 5.69 | 5.69 | 5.71 | 5.58 | 15.38M |
| January 27, 2026 | 5.7 | 5.63 | 5.63 | 5.7 | 5.5 | 17.57M |
| January 26, 2026 | 5.79 | 5.73 | 5.73 | 5.8 | 5.67 | 12.99M |
| January 23, 2026 | 5.8 | 5.78 | 5.78 | 5.8 | 5.73 | 11.55M |
| January 22, 2026 | 5.72 | 5.79 | 5.79 | 5.8 | 5.68 | 13.66M |
| January 21, 2026 | 5.67 | 5.72 | 5.72 | 5.72 | 5.6 | 11.85M |
| January 20, 2026 | 5.66 | 5.69 | 5.69 | 5.72 | 5.61 | 17.96M |
| January 19, 2026 | 5.49 | 5.64 | 5.64 | 5.64 | 5.45 | 21.23M |
| January 16, 2026 | 5.51 | 5.49 | 5.49 | 5.6 | 5.48 | 21.79M |
| January 15, 2026 | 5.48 | 5.49 | 5.49 | 5.52 | 5.47 | 9.18M |
| January 14, 2026 | 5.51 | 5.51 | 5.51 | 5.56 | 5.46 | 17.46M |
| January 13, 2026 | 5.68 | 5.51 | 5.51 | 5.71 | 5.49 | 26.64M |
| January 12, 2026 | 5.62 | 5.66 | 5.66 | 5.7 | 5.62 | 12.77M |
| January 09, 2026 | 5.65 | 5.64 | 5.64 | 5.7 | 5.58 | 11.2M |
| January 08, 2026 | 5.62 | 5.64 | 5.64 | 5.65 | 5.59 | 7.8M |
| January 07, 2026 | 5.6 | 5.61 | 5.61 | 5.68 | 5.59 | 11.87M |
| January 06, 2026 | 5.53 | 5.6 | 5.6 | 5.6 | 5.53 | 10.87M |
| January 05, 2026 | 5.51 | 5.52 | 5.52 | 5.56 | 5.48 | 11.3M |
| December 31, 2025 | 5.47 | 5.46 | 5.46 | 5.49 | 5.41 | 8.27M |
| December 30, 2025 | 5.45 | 5.48 | 5.48 | 5.52 | 5.44 | 7.97M |
| December 29, 2025 | 5.52 | 5.46 | 5.46 | 5.53 | 5.44 | 8.55M |
| December 26, 2025 | 5.52 | 5.53 | 5.53 | 5.58 | 5.49 | 8.99M |
| December 25, 2025 | 5.51 | 5.52 | 5.52 | 5.54 | 5.44 | 8.34M |
| December 24, 2025 | 5.45 | 5.52 | 5.52 | 5.52 | 5.42 | 5.9M |
| December 23, 2025 | 5.51 | 5.45 | 5.45 | 5.53 | 5.42 | 10.05M |
| December 22, 2025 | 5.56 | 5.51 | 5.51 | 5.61 | 5.5 | 9.58M |
| December 19, 2025 | 5.47 | 5.56 | 5.56 | 5.59 | 5.45 | 8.61M |
| December 18, 2025 | 5.43 | 5.46 | 5.46 | 5.52 | 5.4 | 9.17M |
| December 17, 2025 | 5.48 | 5.45 | 5.45 | 5.5 | 5.32 | 12.84M |
| December 16, 2025 | 5.57 | 5.48 | 5.48 | 5.57 | 5.43 | 13.12M |
| December 15, 2025 | 5.52 | 5.57 | 5.57 | 5.64 | 5.51 | 10.47M |
| December 12, 2025 | 5.6 | 5.55 | 5.55 | 5.64 | 5.54 | 7.83M |
| December 11, 2025 | 5.67 | 5.57 | 5.57 | 5.67 | 5.57 | 6.84M |
| December 10, 2025 | 5.73 | 5.66 | 5.66 | 5.75 | 5.58 | 11.95M |
| December 09, 2025 | 5.8 | 5.73 | 5.73 | 5.84 | 5.73 | 7.06M |
| December 08, 2025 | 5.79 | 5.81 | 5.81 | 5.86 | 5.74 | 9.09M |
| December 05, 2025 | 5.78 | 5.79 | 5.79 | 5.81 | 5.68 | 9.8M |
| December 04, 2025 | 5.96 | 5.81 | 5.81 | 5.97 | 5.79 | 12.97M |
| December 03, 2025 | 5.97 | 5.97 | 5.97 | 6.01 | 5.94 | 9.03M |
| December 02, 2025 | 5.99 | 5.95 | 5.95 | 6.01 | 5.92 | 8.82M |
| December 01, 2025 | 6.06 | 6 | 6 | 6.09 | 5.93 | 15.26M |
| November 28, 2025 | 5.94 | 5.99 | 5.99 | 6.16 | 5.91 | 18.25M |
| November 27, 2025 | 5.96 | 5.93 | 5.93 | 6.03 | 5.92 | 11.86M |
| November 26, 2025 | 5.99 | 5.97 | 5.97 | 6.06 | 5.93 | 8.73M |
| November 25, 2025 | 6.03 | 5.99 | 5.99 | 6.1 | 5.96 | 10.1M |
| November 24, 2025 | 6.02 | 5.98 | 5.98 | 6.05 | 5.91 | 11.33M |
| November 21, 2025 | 6.15 | 5.97 | 5.97 | 6.24 | 5.97 | 14.53M |
| November 20, 2025 | 6.28 | 6.19 | 6.19 | 6.31 | 6.17 | 10.35M |