5.30
-0.12(-2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.4 | 5.3 | 5.3 | 5.42 | 5.3 | 13.85M |
| February 12, 2026 | 5.51 | 5.42 | 5.42 | 5.53 | 5.41 | 12.94M |
| February 11, 2026 | 5.49 | 5.49 | 5.49 | 5.53 | 5.45 | 11.3M |
| February 10, 2026 | 5.5 | 5.49 | 5.49 | 5.56 | 5.46 | 13.64M |
| February 09, 2026 | 5.56 | 5.52 | 5.52 | 5.57 | 5.48 | 14.58M |
| February 06, 2026 | 5.46 | 5.49 | 5.49 | 5.55 | 5.41 | 16.21M |
| February 05, 2026 | 5.62 | 5.47 | 5.47 | 5.7 | 5.46 | 20.11M |
| February 04, 2026 | 5.36 | 5.58 | 5.58 | 5.59 | 5.36 | 25.34M |
| February 03, 2026 | 5.44 | 5.39 | 5.39 | 5.44 | 5.32 | 17.88M |
| February 02, 2026 | 5.5 | 5.37 | 5.37 | 5.57 | 5.31 | 37.23M |
| January 30, 2026 | 5.83 | 5.8 | 5.8 | 5.97 | 5.68 | 35.11M |
| January 29, 2026 | 5.9 | 5.92 | 5.92 | 5.99 | 5.81 | 47.26M |
| January 28, 2026 | 5.66 | 5.9 | 5.9 | 5.91 | 5.65 | 46.63M |
| January 27, 2026 | 5.82 | 5.67 | 5.67 | 5.83 | 5.58 | 28.47M |
| January 26, 2026 | 5.89 | 5.78 | 5.78 | 5.95 | 5.73 | 40.75M |
| January 23, 2026 | 5.85 | 5.89 | 5.89 | 5.89 | 5.79 | 38.38M |
| January 22, 2026 | 5.73 | 5.95 | 5.95 | 6 | 5.72 | 55.45M |
| January 21, 2026 | 5.78 | 5.78 | 5.78 | 5.93 | 5.71 | 53.67M |
| January 20, 2026 | 5.69 | 5.65 | 5.65 | 5.77 | 5.58 | 19.41M |
| January 19, 2026 | 5.49 | 5.65 | 5.65 | 5.65 | 5.48 | 22.44M |
| January 16, 2026 | 5.57 | 5.5 | 5.5 | 5.59 | 5.46 | 15.62M |
| January 15, 2026 | 5.59 | 5.55 | 5.55 | 5.6 | 5.51 | 17.86M |
| January 14, 2026 | 5.59 | 5.63 | 5.63 | 5.73 | 5.54 | 37.09M |
| January 13, 2026 | 5.55 | 5.63 | 5.63 | 5.72 | 5.52 | 35.59M |
| January 12, 2026 | 5.55 | 5.55 | 5.55 | 5.56 | 5.5 | 25.49M |
| January 09, 2026 | 5.56 | 5.57 | 5.57 | 5.6 | 5.46 | 30.22M |
| January 08, 2026 | 5.37 | 5.44 | 5.44 | 5.47 | 5.36 | 16.87M |
| January 07, 2026 | 5.42 | 5.38 | 5.38 | 5.47 | 5.37 | 18.57M |
| January 06, 2026 | 5.32 | 5.39 | 5.39 | 5.42 | 5.3 | 16.82M |
| January 05, 2026 | 5.24 | 5.31 | 5.31 | 5.31 | 5.23 | 10.38M |
| December 31, 2025 | 5.29 | 5.22 | 5.22 | 5.32 | 5.2 | 13.93M |
| December 30, 2025 | 5.34 | 5.29 | 5.29 | 5.34 | 5.25 | 11.56M |
| December 29, 2025 | 5.38 | 5.37 | 5.37 | 5.44 | 5.34 | 13.2M |
| December 26, 2025 | 5.37 | 5.32 | 5.32 | 5.39 | 5.29 | 11.3M |
| December 25, 2025 | 5.33 | 5.39 | 5.39 | 5.42 | 5.31 | 12.57M |
| December 24, 2025 | 5.31 | 5.35 | 5.35 | 5.36 | 5.28 | 9.35M |
| December 23, 2025 | 5.36 | 5.29 | 5.29 | 5.38 | 5.28 | 10.45M |
| December 22, 2025 | 5.34 | 5.38 | 5.38 | 5.41 | 5.31 | 13.35M |
| December 19, 2025 | 5.22 | 5.3 | 5.3 | 5.31 | 5.22 | 10.01M |
| December 18, 2025 | 5.16 | 5.21 | 5.21 | 5.27 | 5.15 | 8.36M |
| December 17, 2025 | 5.26 | 5.23 | 5.23 | 5.27 | 5.12 | 15.83M |
| December 16, 2025 | 5.32 | 5.29 | 5.29 | 5.45 | 5.25 | 18.01M |
| December 15, 2025 | 5.27 | 5.27 | 5.27 | 5.33 | 5.25 | 8.52M |
| December 12, 2025 | 5.28 | 5.29 | 5.29 | 5.33 | 5.27 | 11.87M |
| December 11, 2025 | 5.39 | 5.23 | 5.23 | 5.4 | 5.22 | 16.52M |
| December 10, 2025 | 5.4 | 5.38 | 5.38 | 5.41 | 5.34 | 11.2M |
| December 09, 2025 | 5.47 | 5.4 | 5.4 | 5.52 | 5.4 | 11.24M |
| December 08, 2025 | 5.52 | 5.5 | 5.5 | 5.56 | 5.48 | 8.93M |
| December 05, 2025 | 5.4 | 5.5 | 5.5 | 5.51 | 5.35 | 11.99M |
| December 04, 2025 | 5.61 | 5.42 | 5.42 | 5.61 | 5.42 | 16.25M |
| December 03, 2025 | 5.54 | 5.55 | 5.55 | 5.61 | 5.52 | 14.12M |
| December 02, 2025 | 5.64 | 5.55 | 5.55 | 5.65 | 5.55 | 13.15M |
| December 01, 2025 | 5.66 | 5.66 | 5.66 | 5.71 | 5.62 | 13.85M |
| November 28, 2025 | 5.61 | 5.65 | 5.65 | 5.66 | 5.58 | 10.96M |
| November 27, 2025 | 5.52 | 5.6 | 5.6 | 5.69 | 5.49 | 16.19M |
| November 26, 2025 | 5.58 | 5.53 | 5.53 | 5.67 | 5.52 | 14.51M |
| November 25, 2025 | 5.57 | 5.6 | 5.6 | 5.67 | 5.56 | 13.96M |
| November 24, 2025 | 5.58 | 5.55 | 5.55 | 5.62 | 5.48 | 17.77M |
| November 21, 2025 | 5.84 | 5.54 | 5.54 | 5.89 | 5.52 | 35.36M |
| November 20, 2025 | 5.95 | 5.92 | 5.92 | 6.08 | 5.88 | 22.72M |