5.48
-0.09(-1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.53 | 5.48 | 5.48 | 5.64 | 5.48 | 31.23M |
| February 12, 2026 | 5.52 | 5.57 | 5.57 | 5.61 | 5.47 | 33.79M |
| February 11, 2026 | 5.62 | 5.54 | 5.54 | 5.67 | 5.52 | 35.77M |
| February 10, 2026 | 5.58 | 5.58 | 5.58 | 5.68 | 5.5 | 59.4M |
| February 09, 2026 | 5.37 | 5.51 | 5.51 | 5.54 | 5.37 | 50.17M |
| February 06, 2026 | 5.3 | 5.34 | 5.34 | 5.4 | 5.25 | 29.79M |
| February 05, 2026 | 5.33 | 5.36 | 5.36 | 5.42 | 5.31 | 27.02M |
| February 04, 2026 | 5.39 | 5.38 | 5.38 | 5.42 | 5.29 | 36.86M |
| February 03, 2026 | 5.34 | 5.43 | 5.43 | 5.43 | 5.29 | 40.2M |
| February 02, 2026 | 5.27 | 5.32 | 5.32 | 5.36 | 5.21 | 53.77M |
| January 30, 2026 | 5.67 | 5.42 | 5.42 | 5.67 | 5.36 | 74.47M |
| January 29, 2026 | 5.55 | 5.63 | 5.63 | 5.78 | 5.42 | 82.96M |
| January 28, 2026 | 5.59 | 5.57 | 5.57 | 5.67 | 5.5 | 39.89M |
| January 27, 2026 | 5.59 | 5.61 | 5.61 | 5.63 | 5.45 | 46.89M |
| January 26, 2026 | 5.8 | 5.6 | 5.6 | 5.8 | 5.53 | 72.09M |
| January 23, 2026 | 5.65 | 5.78 | 5.78 | 5.9 | 5.63 | 88.54M |
| January 22, 2026 | 5.6 | 5.64 | 5.64 | 5.67 | 5.55 | 51.89M |
| January 21, 2026 | 5.62 | 5.64 | 5.64 | 5.73 | 5.56 | 59.22M |
| January 20, 2026 | 5.76 | 5.69 | 5.69 | 5.8 | 5.65 | 73.05M |
| January 19, 2026 | 5.76 | 5.73 | 5.73 | 5.82 | 5.65 | 88.34M |
| January 16, 2026 | 6.06 | 5.92 | 5.92 | 6.09 | 5.77 | 122.39M |
| January 15, 2026 | 6.33 | 6.21 | 6.21 | 6.39 | 6.03 | 180.77M |
| January 14, 2026 | 6.31 | 6.63 | 6.63 | 6.99 | 6.3 | 289.58M |
| January 13, 2026 | 6.31 | 6.21 | 6.21 | 6.67 | 6.11 | 300.64M |
| January 12, 2026 | 6.11 | 6.16 | 6.16 | 6.27 | 5.93 | 220.34M |
| January 09, 2026 | 5.43 | 5.77 | 5.77 | 5.99 | 5.43 | 205.78M |
| January 08, 2026 | 5.14 | 5.28 | 5.28 | 5.46 | 5.1 | 83.81M |
| January 07, 2026 | 5.29 | 5.13 | 5.13 | 5.3 | 5.1 | 49.72M |
| January 06, 2026 | 5.23 | 5.26 | 5.26 | 5.35 | 5.2 | 77.49M |
| January 05, 2026 | 4.84 | 5.24 | 5.24 | 5.43 | 4.83 | 107.65M |
| December 31, 2025 | 4.84 | 4.84 | 4.84 | 4.9 | 4.8 | 28.83M |
| December 30, 2025 | 4.81 | 4.8 | 4.8 | 4.89 | 4.8 | 22.37M |
| December 29, 2025 | 4.84 | 4.82 | 4.82 | 4.87 | 4.8 | 22.48M |
| December 26, 2025 | 4.91 | 4.86 | 4.86 | 4.93 | 4.83 | 26.25M |
| December 25, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.8 | 31.01M |
| December 24, 2025 | 4.85 | 4.9 | 4.9 | 4.92 | 4.84 | 21.08M |
| December 23, 2025 | 4.98 | 4.86 | 4.86 | 5 | 4.84 | 30.47M |
| December 22, 2025 | 5.09 | 4.99 | 4.99 | 5.1 | 4.98 | 41.94M |
| December 19, 2025 | 5.06 | 5.09 | 5.09 | 5.23 | 4.95 | 75.77M |
| December 18, 2025 | 4.75 | 5.05 | 5.05 | 5.17 | 4.75 | 91.44M |
| December 17, 2025 | 4.68 | 4.79 | 4.79 | 4.93 | 4.68 | 48.22M |
| December 16, 2025 | 4.75 | 4.68 | 4.68 | 4.76 | 4.67 | 23.06M |
| December 15, 2025 | 4.8 | 4.74 | 4.74 | 4.83 | 4.73 | 20.67M |
| December 12, 2025 | 4.86 | 4.81 | 4.81 | 4.87 | 4.79 | 23.52M |
| December 11, 2025 | 5 | 4.83 | 4.83 | 5 | 4.82 | 27.41M |
| December 10, 2025 | 5.03 | 4.98 | 4.98 | 5.03 | 4.92 | 23.99M |
| December 09, 2025 | 5.1 | 5.04 | 5.04 | 5.15 | 5.02 | 24.53M |
| December 08, 2025 | 5 | 5.11 | 5.11 | 5.17 | 4.99 | 40.69M |
| December 05, 2025 | 4.86 | 4.98 | 4.98 | 4.99 | 4.81 | 28.86M |
| December 04, 2025 | 5.22 | 4.87 | 4.87 | 5.22 | 4.85 | 33.46M |
| December 03, 2025 | 5.18 | 4.96 | 4.96 | 5.18 | 4.95 | 58.27M |
| December 02, 2025 | 5.18 | 5.17 | 5.17 | 5.22 | 5.11 | 37.37M |
| December 01, 2025 | 5.21 | 5.2 | 5.2 | 5.22 | 5.13 | 43.52M |
| November 28, 2025 | 5.22 | 5.22 | 5.22 | 5.3 | 5.1 | 39.88M |
| November 27, 2025 | 5.3 | 5.17 | 5.17 | 5.31 | 5.17 | 46.01M |
| November 26, 2025 | 5.41 | 5.31 | 5.31 | 5.54 | 5.29 | 71.34M |
| November 25, 2025 | 5.31 | 5.43 | 5.43 | 5.59 | 5.27 | 97.93M |
| November 24, 2025 | 5.15 | 5.25 | 5.25 | 5.31 | 5.08 | 62.61M |
| November 21, 2025 | 5.15 | 5.11 | 5.11 | 5.3 | 5.09 | 63.03M |
| November 20, 2025 | 5.45 | 5.22 | 5.22 | 5.47 | 5.2 | 66.05M |