5.50
-0.13(-2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.85 | 5.5 | 5.5 | 5.88 | 5.48 | 24.62M |
| February 12, 2026 | 5.8 | 5.63 | 5.63 | 5.9 | 5.62 | 25.73M |
| February 11, 2026 | 5.97 | 5.81 | 5.81 | 5.97 | 5.8 | 26.61M |
| February 10, 2026 | 6.01 | 5.98 | 5.98 | 6.19 | 5.96 | 40.63M |
| February 09, 2026 | 5.81 | 5.99 | 5.99 | 6.12 | 5.78 | 45.59M |
| February 06, 2026 | 5.72 | 5.8 | 5.8 | 5.94 | 5.64 | 34.98M |
| February 05, 2026 | 5.69 | 5.75 | 5.75 | 5.93 | 5.64 | 36.42M |
| February 04, 2026 | 5.73 | 5.78 | 5.78 | 6.05 | 5.68 | 48.76M |
| February 03, 2026 | 5.88 | 5.75 | 5.75 | 5.99 | 5.65 | 63.99M |
| February 02, 2026 | 5.26 | 5.79 | 5.79 | 5.79 | 5.22 | 24.01M |
| January 30, 2026 | 5.5 | 5.26 | 5.26 | 5.51 | 5.2 | 46.66M |
| January 29, 2026 | 5.11 | 5.63 | 5.63 | 5.63 | 5.07 | 37.29M |
| January 28, 2026 | 5.22 | 5.12 | 5.12 | 5.24 | 5.1 | 8.3M |
| January 27, 2026 | 5.28 | 5.22 | 5.22 | 5.35 | 5.1 | 14.17M |
| January 26, 2026 | 5.35 | 5.28 | 5.28 | 5.38 | 5.23 | 11.38M |
| January 23, 2026 | 5.39 | 5.35 | 5.35 | 5.39 | 5.31 | 11.06M |
| January 22, 2026 | 5.36 | 5.4 | 5.4 | 5.42 | 5.32 | 15.82M |
| January 21, 2026 | 5.3 | 5.44 | 5.44 | 5.77 | 5.27 | 26.64M |
| January 20, 2026 | 5.3 | 5.31 | 5.31 | 5.36 | 5.22 | 10.23M |
| January 19, 2026 | 5.21 | 5.32 | 5.32 | 5.32 | 5.2 | 14.53M |
| January 16, 2026 | 5.33 | 5.21 | 5.21 | 5.38 | 5.17 | 15M |
| January 15, 2026 | 5.38 | 5.33 | 5.33 | 5.42 | 5.28 | 10.35M |
| January 14, 2026 | 5.33 | 5.41 | 5.41 | 5.5 | 5.3 | 16.25M |
| January 13, 2026 | 5.5 | 5.35 | 5.35 | 5.57 | 5.34 | 19.2M |
| January 12, 2026 | 5.44 | 5.5 | 5.5 | 5.53 | 5.37 | 21.34M |
| January 09, 2026 | 5.58 | 5.44 | 5.44 | 5.7 | 5.42 | 18.42M |
| January 08, 2026 | 5.45 | 5.44 | 5.44 | 5.45 | 5.36 | 12.4M |
| January 07, 2026 | 5.48 | 5.45 | 5.45 | 5.51 | 5.38 | 14.24M |
| January 06, 2026 | 5.48 | 5.51 | 5.51 | 5.57 | 5.38 | 24.64M |
| January 05, 2026 | 5.34 | 5.48 | 5.48 | 5.53 | 5.28 | 24.01M |
| December 31, 2025 | 5.28 | 5.33 | 5.33 | 5.61 | 5.28 | 18.96M |
| December 30, 2025 | 5.29 | 5.29 | 5.29 | 5.36 | 5.18 | 16.19M |
| December 29, 2025 | 5.3 | 5.3 | 5.3 | 5.38 | 5.26 | 16.66M |
| December 26, 2025 | 5.25 | 5.29 | 5.29 | 5.4 | 5.17 | 25.69M |
| December 25, 2025 | 5.25 | 5.26 | 5.26 | 5.4 | 5.22 | 32.14M |
| December 24, 2025 | 5.1 | 5.2 | 5.2 | 5.24 | 5.1 | 28.64M |
| December 23, 2025 | 5.45 | 5.25 | 5.25 | 5.45 | 5.11 | 63.24M |
| December 22, 2025 | 4.88 | 5.39 | 5.39 | 5.39 | 4.85 | 35.78M |
| December 19, 2025 | 4.71 | 4.9 | 4.9 | 4.91 | 4.69 | 14.14M |
| December 18, 2025 | 4.7 | 4.72 | 4.72 | 4.8 | 4.68 | 9.11M |
| December 17, 2025 | 4.69 | 4.71 | 4.71 | 4.73 | 4.62 | 7.54M |
| December 16, 2025 | 4.72 | 4.69 | 4.69 | 4.76 | 4.68 | 7.08M |
| December 15, 2025 | 4.72 | 4.75 | 4.75 | 4.78 | 4.69 | 7.64M |
| December 12, 2025 | 4.84 | 4.73 | 4.73 | 4.87 | 4.7 | 14.17M |
| December 11, 2025 | 5.09 | 4.84 | 4.84 | 5.12 | 4.83 | 17.82M |
| December 10, 2025 | 5.06 | 5.08 | 5.08 | 5.12 | 4.99 | 9.47M |
| December 09, 2025 | 5.07 | 5.06 | 5.06 | 5.09 | 5.02 | 8.28M |
| December 08, 2025 | 5.12 | 5.07 | 5.07 | 5.14 | 5.07 | 8.78M |
| December 05, 2025 | 5.07 | 5.12 | 5.12 | 5.12 | 4.96 | 11.77M |
| December 04, 2025 | 5.12 | 5.07 | 5.07 | 5.17 | 5.05 | 11.25M |
| December 03, 2025 | 5.21 | 5.13 | 5.13 | 5.22 | 5.1 | 11.02M |
| December 02, 2025 | 5.14 | 5.19 | 5.19 | 5.21 | 5.09 | 13.96M |
| December 01, 2025 | 5.25 | 5.17 | 5.17 | 5.27 | 5.07 | 14.66M |
| November 28, 2025 | 5.17 | 5.22 | 5.22 | 5.25 | 5.13 | 17.88M |
| November 27, 2025 | 5.21 | 5.17 | 5.17 | 5.3 | 5.15 | 17.73M |
| November 26, 2025 | 5.2 | 5.24 | 5.24 | 5.34 | 5.2 | 25.78M |
| November 25, 2025 | 5.06 | 5.21 | 5.21 | 5.55 | 5.06 | 27.73M |
| November 24, 2025 | 5.04 | 5.05 | 5.05 | 5.08 | 4.94 | 14.44M |
| November 21, 2025 | 5.06 | 4.99 | 4.99 | 5.14 | 4.96 | 15.34M |
| November 20, 2025 | 5.06 | 5.1 | 5.1 | 5.13 | 5.01 | 15.46M |