5.61
-0.02(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.63 | 5.61 | 5.61 | 5.68 | 5.61 | 10.03M |
| February 12, 2026 | 5.75 | 5.63 | 5.63 | 5.76 | 5.62 | 12.91M |
| February 11, 2026 | 5.71 | 5.73 | 5.73 | 5.81 | 5.68 | 12.53M |
| February 10, 2026 | 5.74 | 5.71 | 5.71 | 5.77 | 5.67 | 9.22M |
| February 09, 2026 | 5.69 | 5.72 | 5.72 | 5.76 | 5.67 | 11.33M |
| February 06, 2026 | 5.55 | 5.65 | 5.65 | 5.74 | 5.52 | 15.06M |
| February 05, 2026 | 5.65 | 5.6 | 5.6 | 5.74 | 5.58 | 11.29M |
| February 04, 2026 | 5.59 | 5.68 | 5.68 | 5.69 | 5.57 | 12.04M |
| February 03, 2026 | 5.56 | 5.6 | 5.6 | 5.62 | 5.48 | 16.5M |
| February 02, 2026 | 5.69 | 5.5 | 5.5 | 5.7 | 5.5 | 17.53M |
| January 30, 2026 | 5.61 | 5.69 | 5.69 | 5.72 | 5.53 | 18.52M |
| January 29, 2026 | 5.64 | 5.61 | 5.61 | 5.74 | 5.56 | 15.24M |
| January 28, 2026 | 5.73 | 5.68 | 5.68 | 5.75 | 5.62 | 15.85M |
| January 27, 2026 | 5.73 | 5.69 | 5.69 | 5.76 | 5.56 | 18.71M |
| January 26, 2026 | 5.83 | 5.75 | 5.75 | 5.84 | 5.68 | 19.39M |
| January 23, 2026 | 5.81 | 5.83 | 5.83 | 5.84 | 5.76 | 18.36M |
| January 22, 2026 | 5.72 | 5.8 | 5.8 | 5.82 | 5.67 | 21.87M |
| January 21, 2026 | 5.6 | 5.72 | 5.72 | 5.72 | 5.56 | 22.5M |
| January 20, 2026 | 5.64 | 5.63 | 5.63 | 5.67 | 5.56 | 21.09M |
| January 19, 2026 | 5.39 | 5.63 | 5.63 | 5.64 | 5.36 | 31.33M |
| January 16, 2026 | 5.47 | 5.38 | 5.38 | 5.49 | 5.35 | 15.99M |
| January 15, 2026 | 5.38 | 5.47 | 5.47 | 5.48 | 5.35 | 21.6M |
| January 14, 2026 | 5.42 | 5.38 | 5.38 | 5.47 | 5.28 | 25.21M |
| January 13, 2026 | 5.57 | 5.44 | 5.44 | 5.58 | 5.41 | 23.84M |
| January 12, 2026 | 5.5 | 5.53 | 5.53 | 5.53 | 5.43 | 24.41M |
| January 09, 2026 | 5.46 | 5.49 | 5.49 | 5.5 | 5.39 | 23.47M |
| January 08, 2026 | 5.4 | 5.47 | 5.47 | 5.48 | 5.37 | 19.59M |
| January 07, 2026 | 5.43 | 5.43 | 5.43 | 5.48 | 5.39 | 19.73M |
| January 06, 2026 | 5.43 | 5.45 | 5.45 | 5.46 | 5.39 | 24.06M |
| January 05, 2026 | 5.51 | 5.42 | 5.42 | 5.55 | 5.4 | 24.25M |
| December 31, 2025 | 5.55 | 5.51 | 5.51 | 5.59 | 5.41 | 19.51M |
| December 30, 2025 | 5.59 | 5.55 | 5.55 | 5.6 | 5.5 | 22.28M |
| December 29, 2025 | 5.64 | 5.63 | 5.63 | 5.68 | 5.56 | 34.89M |
| December 26, 2025 | 5.49 | 5.57 | 5.57 | 5.75 | 5.45 | 47.8M |
| December 25, 2025 | 5.56 | 5.49 | 5.49 | 5.62 | 5.47 | 50.19M |
| December 24, 2025 | 5.54 | 5.63 | 5.63 | 5.94 | 5.44 | 82.32M |
| December 23, 2025 | 5.99 | 5.49 | 5.49 | 6.03 | 5.47 | 104.65M |
| December 22, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 11.38M |
| December 19, 2025 | 4.99 | 5.48 | 5.48 | 5.48 | 4.97 | 13.04M |
| December 18, 2025 | 4.88 | 4.98 | 4.98 | 5.02 | 4.85 | 9.53M |
| December 17, 2025 | 4.89 | 4.9 | 4.9 | 4.93 | 4.8 | 8.68M |
| December 16, 2025 | 4.96 | 4.89 | 4.89 | 4.99 | 4.87 | 8.91M |
| December 15, 2025 | 4.9 | 4.98 | 4.98 | 5.01 | 4.87 | 9.19M |
| December 12, 2025 | 5 | 4.92 | 4.92 | 5.07 | 4.91 | 11.16M |
| December 11, 2025 | 5.15 | 5.01 | 5.01 | 5.16 | 5.01 | 10M |
| December 10, 2025 | 5.14 | 5.15 | 5.15 | 5.19 | 5.11 | 7.76M |
| December 09, 2025 | 5.2 | 5.16 | 5.16 | 5.23 | 5.15 | 7.98M |
| December 08, 2025 | 5.31 | 5.22 | 5.22 | 5.31 | 5.21 | 8.75M |
| December 05, 2025 | 5.19 | 5.26 | 5.26 | 5.27 | 5.14 | 7.68M |
| December 04, 2025 | 5.27 | 5.18 | 5.18 | 5.27 | 5.14 | 9.41M |
| December 03, 2025 | 5.3 | 5.25 | 5.25 | 5.34 | 5.23 | 8.73M |
| December 02, 2025 | 5.25 | 5.29 | 5.29 | 5.32 | 5.18 | 10.92M |
| December 01, 2025 | 5.3 | 5.24 | 5.24 | 5.31 | 5.23 | 9.27M |
| November 28, 2025 | 5.2 | 5.28 | 5.28 | 5.28 | 5.15 | 10.03M |
| November 27, 2025 | 5.09 | 5.17 | 5.17 | 5.23 | 5.08 | 11.59M |
| November 26, 2025 | 5.13 | 5.09 | 5.09 | 5.18 | 5.08 | 10.97M |
| November 25, 2025 | 5.11 | 5.13 | 5.13 | 5.17 | 5.08 | 10.26M |
| November 24, 2025 | 5.09 | 5.04 | 5.04 | 5.13 | 5.02 | 13.9M |
| November 21, 2025 | 5.35 | 5.01 | 5.01 | 5.39 | 5.01 | 20.94M |
| November 20, 2025 | 5.45 | 5.39 | 5.39 | 5.51 | 5.35 | 9.52M |