5.58
-0.05(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.64 | 5.58 | 5.58 | 5.66 | 5.58 | 9.64M |
| February 12, 2026 | 5.72 | 5.63 | 5.63 | 5.73 | 5.62 | 14.9M |
| February 11, 2026 | 5.71 | 5.73 | 5.73 | 5.76 | 5.68 | 8.52M |
| February 10, 2026 | 5.75 | 5.7 | 5.7 | 5.77 | 5.7 | 9.51M |
| February 09, 2026 | 5.77 | 5.75 | 5.75 | 5.79 | 5.73 | 12.25M |
| February 06, 2026 | 5.71 | 5.73 | 5.73 | 5.8 | 5.69 | 12.09M |
| February 05, 2026 | 5.74 | 5.75 | 5.75 | 5.85 | 5.72 | 14.01M |
| February 04, 2026 | 5.69 | 5.76 | 5.76 | 5.78 | 5.67 | 12.11M |
| February 03, 2026 | 5.63 | 5.69 | 5.69 | 5.7 | 5.63 | 11.45M |
| February 02, 2026 | 5.72 | 5.61 | 5.61 | 5.75 | 5.61 | 13.15M |
| January 30, 2026 | 5.69 | 5.73 | 5.73 | 5.78 | 5.65 | 13.79M |
| January 29, 2026 | 5.73 | 5.72 | 5.72 | 5.78 | 5.67 | 13.47M |
| January 28, 2026 | 5.75 | 5.73 | 5.73 | 5.8 | 5.71 | 12.02M |
| January 27, 2026 | 5.8 | 5.77 | 5.77 | 5.82 | 5.66 | 16.21M |
| January 26, 2026 | 5.87 | 5.82 | 5.82 | 5.91 | 5.77 | 18.29M |
| January 23, 2026 | 5.88 | 5.86 | 5.86 | 5.9 | 5.82 | 13.87M |
| January 22, 2026 | 5.78 | 5.89 | 5.89 | 5.9 | 5.76 | 15.3M |
| January 21, 2026 | 5.75 | 5.79 | 5.79 | 5.8 | 5.71 | 12.29M |
| January 20, 2026 | 5.79 | 5.78 | 5.78 | 5.82 | 5.74 | 12.8M |
| January 19, 2026 | 5.71 | 5.8 | 5.8 | 5.8 | 5.68 | 14.25M |
| January 16, 2026 | 5.67 | 5.74 | 5.74 | 5.82 | 5.65 | 22.63M |
| January 15, 2026 | 5.63 | 5.66 | 5.66 | 5.7 | 5.6 | 13.84M |
| January 14, 2026 | 5.64 | 5.64 | 5.64 | 5.72 | 5.57 | 22.25M |
| January 13, 2026 | 5.63 | 5.66 | 5.66 | 5.7 | 5.58 | 20.4M |
| January 12, 2026 | 5.64 | 5.63 | 5.63 | 5.65 | 5.55 | 22.23M |
| January 09, 2026 | 5.64 | 5.59 | 5.59 | 5.78 | 5.56 | 35.01M |
| January 08, 2026 | 5.45 | 5.47 | 5.47 | 5.49 | 5.43 | 12.02M |
| January 07, 2026 | 5.47 | 5.45 | 5.45 | 5.48 | 5.42 | 11.66M |
| January 06, 2026 | 5.43 | 5.48 | 5.48 | 5.48 | 5.42 | 12.77M |
| January 05, 2026 | 5.36 | 5.44 | 5.44 | 5.45 | 5.35 | 9.45M |
| December 31, 2025 | 5.35 | 5.36 | 5.36 | 5.4 | 5.32 | 8.67M |
| December 30, 2025 | 5.4 | 5.35 | 5.35 | 5.41 | 5.32 | 10.45M |
| December 29, 2025 | 5.42 | 5.39 | 5.39 | 5.43 | 5.37 | 10.11M |
| December 26, 2025 | 5.44 | 5.43 | 5.43 | 5.47 | 5.4 | 9.57M |
| December 25, 2025 | 5.43 | 5.44 | 5.44 | 5.45 | 5.42 | 9.11M |
| December 24, 2025 | 5.38 | 5.42 | 5.42 | 5.43 | 5.35 | 7.89M |
| December 23, 2025 | 5.43 | 5.38 | 5.38 | 5.44 | 5.35 | 8.53M |
| December 22, 2025 | 5.45 | 5.45 | 5.45 | 5.5 | 5.43 | 9.79M |
| December 19, 2025 | 5.4 | 5.45 | 5.45 | 5.46 | 5.36 | 7.31M |
| December 18, 2025 | 5.31 | 5.38 | 5.38 | 5.42 | 5.29 | 9.6M |
| December 17, 2025 | 5.32 | 5.33 | 5.33 | 5.35 | 5.24 | 10.22M |
| December 16, 2025 | 5.43 | 5.35 | 5.35 | 5.45 | 5.33 | 13.9M |
| December 15, 2025 | 5.4 | 5.44 | 5.44 | 5.49 | 5.34 | 11.2M |
| December 12, 2025 | 5.42 | 5.4 | 5.4 | 5.51 | 5.39 | 13.07M |
| December 11, 2025 | 5.55 | 5.44 | 5.44 | 5.59 | 5.42 | 16.81M |
| December 10, 2025 | 5.61 | 5.57 | 5.57 | 5.62 | 5.53 | 11.95M |
| December 09, 2025 | 5.65 | 5.63 | 5.63 | 5.69 | 5.61 | 12.33M |
| December 08, 2025 | 5.66 | 5.64 | 5.64 | 5.68 | 5.61 | 12.12M |
| December 05, 2025 | 5.55 | 5.65 | 5.65 | 5.68 | 5.52 | 13.64M |
| December 04, 2025 | 5.65 | 5.54 | 5.54 | 5.65 | 5.53 | 11.32M |
| December 03, 2025 | 5.65 | 5.64 | 5.64 | 5.67 | 5.61 | 9.89M |
| December 02, 2025 | 5.64 | 5.67 | 5.67 | 5.67 | 5.54 | 13.88M |
| December 01, 2025 | 5.67 | 5.65 | 5.65 | 5.7 | 5.63 | 12.95M |
| November 28, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.59 | 10.95M |
| November 27, 2025 | 5.63 | 5.65 | 5.65 | 5.69 | 5.58 | 12.96M |
| November 26, 2025 | 5.7 | 5.61 | 5.61 | 5.72 | 5.61 | 12.99M |
| November 25, 2025 | 5.71 | 5.7 | 5.7 | 5.75 | 5.69 | 13.98M |
| November 24, 2025 | 5.69 | 5.69 | 5.69 | 5.77 | 5.62 | 19.03M |
| November 21, 2025 | 5.89 | 5.62 | 5.62 | 5.93 | 5.61 | 25.14M |
| November 20, 2025 | 5.95 | 5.95 | 5.95 | 6.04 | 5.93 | 17.72M |