5.69
+0.01(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.68 | 5.69 | 5.69 | 5.74 | 5.64 | 6.66M |
| February 12, 2026 | 5.84 | 5.68 | 5.68 | 5.85 | 5.67 | 7.29M |
| February 11, 2026 | 5.86 | 5.86 | 5.86 | 5.89 | 5.8 | 6.2M |
| February 10, 2026 | 5.88 | 5.83 | 5.83 | 5.9 | 5.81 | 7.31M |
| February 09, 2026 | 5.89 | 5.88 | 5.88 | 5.92 | 5.84 | 7.22M |
| February 06, 2026 | 5.77 | 5.83 | 5.83 | 5.87 | 5.73 | 7.53M |
| February 05, 2026 | 5.83 | 5.76 | 5.76 | 5.88 | 5.75 | 7.4M |
| February 04, 2026 | 5.82 | 5.84 | 5.84 | 5.86 | 5.74 | 10.18M |
| February 03, 2026 | 5.61 | 5.73 | 5.73 | 5.76 | 5.59 | 17.62M |
| February 02, 2026 | 5.45 | 5.55 | 5.55 | 5.71 | 5.36 | 19.92M |
| January 30, 2026 | 5.71 | 5.76 | 5.76 | 5.84 | 5.69 | 11.31M |
| January 29, 2026 | 5.76 | 5.76 | 5.76 | 5.85 | 5.71 | 8.67M |
| January 28, 2026 | 5.78 | 5.75 | 5.75 | 5.85 | 5.74 | 7.13M |
| January 27, 2026 | 5.86 | 5.79 | 5.79 | 5.86 | 5.68 | 11.45M |
| January 26, 2026 | 5.96 | 5.88 | 5.88 | 5.96 | 5.82 | 13.55M |
| January 23, 2026 | 5.99 | 5.94 | 5.94 | 5.99 | 5.89 | 9.32M |
| January 22, 2026 | 5.91 | 5.97 | 5.97 | 5.98 | 5.87 | 8.63M |
| January 21, 2026 | 5.81 | 5.91 | 5.91 | 5.94 | 5.77 | 12.85M |
| January 20, 2026 | 5.89 | 5.81 | 5.81 | 5.91 | 5.76 | 9.85M |
| January 19, 2026 | 5.8 | 5.9 | 5.9 | 5.91 | 5.71 | 13.15M |
| January 16, 2026 | 5.83 | 5.8 | 5.8 | 5.86 | 5.72 | 15.23M |
| January 15, 2026 | 5.61 | 5.84 | 5.84 | 5.96 | 5.55 | 30.19M |
| January 14, 2026 | 5.62 | 5.61 | 5.61 | 5.69 | 5.52 | 11.53M |
| January 13, 2026 | 5.7 | 5.66 | 5.66 | 5.73 | 5.63 | 8.73M |
| January 12, 2026 | 5.66 | 5.7 | 5.7 | 5.73 | 5.63 | 11.33M |
| January 09, 2026 | 5.69 | 5.63 | 5.63 | 5.73 | 5.58 | 11.09M |
| January 08, 2026 | 5.51 | 5.68 | 5.68 | 5.79 | 5.5 | 18.28M |
| January 07, 2026 | 5.52 | 5.5 | 5.5 | 5.57 | 5.45 | 7.75M |
| January 06, 2026 | 5.49 | 5.51 | 5.51 | 5.56 | 5.45 | 7.42M |
| January 05, 2026 | 5.47 | 5.47 | 5.47 | 5.55 | 5.4 | 9.79M |
| December 31, 2025 | 5.43 | 5.44 | 5.44 | 5.54 | 5.31 | 7.89M |
| December 30, 2025 | 5.5 | 5.42 | 5.42 | 5.52 | 5.35 | 7.94M |
| December 29, 2025 | 5.41 | 5.5 | 5.5 | 5.56 | 5.35 | 11.63M |
| December 26, 2025 | 5.49 | 5.42 | 5.42 | 5.5 | 5.41 | 6.17M |
| December 25, 2025 | 5.45 | 5.48 | 5.48 | 5.52 | 5.44 | 6.74M |
| December 24, 2025 | 5.4 | 5.44 | 5.44 | 5.46 | 5.37 | 6.35M |
| December 23, 2025 | 5.38 | 5.39 | 5.39 | 5.44 | 5.34 | 6.18M |
| December 22, 2025 | 5.39 | 5.38 | 5.38 | 5.41 | 5.34 | 6.96M |
| December 19, 2025 | 5.27 | 5.37 | 5.37 | 5.38 | 5.23 | 10.15M |
| December 18, 2025 | 5.15 | 5.21 | 5.21 | 5.27 | 5.11 | 7.36M |
| December 17, 2025 | 5.21 | 5.18 | 5.18 | 5.22 | 5.09 | 8.16M |
| December 16, 2025 | 5.28 | 5.23 | 5.23 | 5.28 | 5.16 | 7.86M |
| December 15, 2025 | 5.24 | 5.3 | 5.3 | 5.33 | 5.19 | 6.95M |
| December 12, 2025 | 5.34 | 5.29 | 5.29 | 5.39 | 5.25 | 9.3M |
| December 11, 2025 | 5.47 | 5.36 | 5.36 | 5.49 | 5.31 | 9.11M |
| December 10, 2025 | 5.48 | 5.47 | 5.47 | 5.54 | 5.44 | 8.72M |
| December 09, 2025 | 5.6 | 5.5 | 5.5 | 5.66 | 5.46 | 8.52M |
| December 08, 2025 | 5.57 | 5.62 | 5.62 | 5.7 | 5.55 | 10.23M |
| December 05, 2025 | 5.46 | 5.57 | 5.57 | 5.58 | 5.41 | 7.8M |
| December 04, 2025 | 5.56 | 5.45 | 5.45 | 5.59 | 5.44 | 9.33M |
| December 03, 2025 | 5.57 | 5.56 | 5.56 | 5.69 | 5.52 | 8.55M |
| December 02, 2025 | 5.53 | 5.56 | 5.56 | 5.58 | 5.44 | 7.27M |
| December 01, 2025 | 5.55 | 5.53 | 5.53 | 5.65 | 5.5 | 8.43M |
| November 28, 2025 | 5.47 | 5.55 | 5.55 | 5.55 | 5.39 | 7.84M |
| November 27, 2025 | 5.46 | 5.46 | 5.46 | 5.5 | 5.4 | 5.87M |
| November 26, 2025 | 5.58 | 5.43 | 5.43 | 5.6 | 5.4 | 7.62M |
| November 25, 2025 | 5.53 | 5.56 | 5.56 | 5.6 | 5.45 | 7.96M |
| November 24, 2025 | 5.36 | 5.48 | 5.48 | 5.51 | 5.35 | 10.75M |
| November 21, 2025 | 5.54 | 5.3 | 5.3 | 5.62 | 5.23 | 15.25M |
| November 20, 2025 | 5.65 | 5.61 | 5.61 | 5.69 | 5.53 | 8.12M |