5.69
-0.03(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.76 | 5.69 | 5.69 | 5.78 | 5.67 | 10.41M |
| February 12, 2026 | 5.85 | 5.72 | 5.72 | 5.88 | 5.71 | 12.68M |
| February 11, 2026 | 5.81 | 5.85 | 5.85 | 5.93 | 5.79 | 12.02M |
| February 10, 2026 | 5.87 | 5.84 | 5.84 | 5.9 | 5.8 | 14.05M |
| February 09, 2026 | 5.9 | 5.81 | 5.81 | 5.91 | 5.79 | 11.99M |
| February 06, 2026 | 5.81 | 5.83 | 5.83 | 5.92 | 5.77 | 12.47M |
| February 05, 2026 | 5.89 | 5.83 | 5.83 | 5.99 | 5.82 | 16.38M |
| February 04, 2026 | 5.76 | 5.88 | 5.88 | 5.9 | 5.73 | 16.76M |
| February 03, 2026 | 5.69 | 5.76 | 5.76 | 5.77 | 5.65 | 14.25M |
| February 02, 2026 | 5.68 | 5.64 | 5.64 | 5.74 | 5.63 | 15.7M |
| January 30, 2026 | 5.68 | 5.73 | 5.73 | 5.77 | 5.62 | 12.57M |
| January 29, 2026 | 5.71 | 5.69 | 5.69 | 5.78 | 5.64 | 13.56M |
| January 28, 2026 | 5.71 | 5.72 | 5.72 | 5.77 | 5.66 | 12.1M |
| January 27, 2026 | 5.8 | 5.71 | 5.71 | 5.82 | 5.64 | 13.81M |
| January 26, 2026 | 5.81 | 5.81 | 5.81 | 5.84 | 5.72 | 20.87M |
| January 23, 2026 | 5.91 | 5.82 | 5.82 | 5.93 | 5.81 | 18.87M |
| January 22, 2026 | 5.83 | 5.88 | 5.88 | 5.9 | 5.76 | 17.5M |
| January 21, 2026 | 5.74 | 5.8 | 5.8 | 5.85 | 5.67 | 19.97M |
| January 20, 2026 | 5.71 | 5.79 | 5.79 | 5.83 | 5.66 | 24.63M |
| January 19, 2026 | 5.56 | 5.72 | 5.72 | 5.72 | 5.55 | 20.29M |
| January 16, 2026 | 5.51 | 5.58 | 5.58 | 5.61 | 5.45 | 24.37M |
| January 15, 2026 | 5.44 | 5.48 | 5.48 | 5.49 | 5.37 | 16.06M |
| January 14, 2026 | 5.44 | 5.45 | 5.45 | 5.49 | 5.34 | 20.15M |
| January 13, 2026 | 5.47 | 5.44 | 5.44 | 5.49 | 5.4 | 19.41M |
| January 12, 2026 | 5.46 | 5.48 | 5.48 | 5.49 | 5.38 | 20.63M |
| January 09, 2026 | 5.49 | 5.44 | 5.44 | 5.5 | 5.37 | 20.16M |
| January 08, 2026 | 5.18 | 5.5 | 5.5 | 5.62 | 5.16 | 35.92M |
| January 07, 2026 | 5.23 | 5.2 | 5.2 | 5.26 | 5.17 | 12.47M |
| January 06, 2026 | 5.25 | 5.23 | 5.23 | 5.29 | 5.19 | 17.63M |
| January 05, 2026 | 5.26 | 5.22 | 5.22 | 5.31 | 5.21 | 15.3M |
| December 31, 2025 | 5.22 | 5.24 | 5.24 | 5.28 | 5.12 | 16.71M |
| December 30, 2025 | 5.28 | 5.18 | 5.18 | 5.29 | 5.13 | 16.49M |
| December 29, 2025 | 5.34 | 5.26 | 5.26 | 5.35 | 5.23 | 14.97M |
| December 26, 2025 | 5.38 | 5.34 | 5.34 | 5.41 | 5.31 | 13.27M |
| December 25, 2025 | 5.34 | 5.38 | 5.38 | 5.39 | 5.28 | 13.28M |
| December 24, 2025 | 5.28 | 5.35 | 5.35 | 5.38 | 5.25 | 15.77M |
| December 23, 2025 | 5.23 | 5.26 | 5.26 | 5.29 | 5.19 | 13.18M |
| December 22, 2025 | 5.24 | 5.23 | 5.23 | 5.3 | 5.21 | 17.65M |
| December 19, 2025 | 5.12 | 5.22 | 5.22 | 5.23 | 5.1 | 20.41M |
| December 18, 2025 | 4.98 | 5.07 | 5.07 | 5.1 | 4.94 | 19.06M |
| December 17, 2025 | 5.04 | 5 | 5 | 5.06 | 4.89 | 20.65M |
| December 16, 2025 | 5.17 | 5.01 | 5.01 | 5.2 | 5.01 | 21.45M |
| December 15, 2025 | 5.15 | 5.2 | 5.2 | 5.23 | 5.06 | 21.84M |
| December 12, 2025 | 5.15 | 5.12 | 5.12 | 5.24 | 5.09 | 25.25M |
| December 11, 2025 | 5.36 | 5.17 | 5.17 | 5.39 | 5.15 | 30.5M |
| December 10, 2025 | 5.51 | 5.34 | 5.34 | 5.53 | 5.33 | 36.73M |
| December 09, 2025 | 5.74 | 5.54 | 5.54 | 5.8 | 5.5 | 42.26M |
| December 08, 2025 | 5.71 | 5.68 | 5.68 | 5.75 | 5.62 | 43.75M |
| December 05, 2025 | 5.82 | 5.72 | 5.72 | 5.88 | 5.69 | 66.11M |
| December 04, 2025 | 5.15 | 5.94 | 5.94 | 6.26 | 5.15 | 113.59M |
| December 03, 2025 | 5.29 | 5.83 | 5.83 | 5.83 | 5.25 | 47.27M |
| December 02, 2025 | 5.21 | 5.3 | 5.3 | 5.37 | 5.16 | 21.14M |
| December 01, 2025 | 5.26 | 5.21 | 5.21 | 5.34 | 5.2 | 10.33M |
| November 28, 2025 | 5.15 | 5.25 | 5.25 | 5.25 | 5.11 | 10.24M |
| November 27, 2025 | 5.23 | 5.16 | 5.16 | 5.23 | 5.14 | 8.69M |
| November 26, 2025 | 5.25 | 5.19 | 5.19 | 5.31 | 5.18 | 10.31M |
| November 25, 2025 | 5.2 | 5.25 | 5.25 | 5.29 | 5.13 | 10.2M |
| November 24, 2025 | 5.14 | 5.16 | 5.16 | 5.23 | 5.12 | 11.98M |
| November 21, 2025 | 5.29 | 5.12 | 5.12 | 5.37 | 5.1 | 16.06M |
| November 20, 2025 | 5.34 | 5.33 | 5.33 | 5.37 | 5.27 | 11.64M |