5.55
-0.07(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.64 | 5.55 | 5.55 | 5.65 | 5.54 | 53.37M |
| February 12, 2026 | 5.69 | 5.62 | 5.62 | 5.73 | 5.61 | 52.47M |
| February 11, 2026 | 5.67 | 5.69 | 5.69 | 5.79 | 5.65 | 51.31M |
| February 10, 2026 | 5.8 | 5.71 | 5.71 | 5.82 | 5.66 | 65.42M |
| February 09, 2026 | 5.8 | 5.84 | 5.84 | 5.9 | 5.77 | 83.72M |
| February 06, 2026 | 5.85 | 5.76 | 5.76 | 5.87 | 5.75 | 100.85M |
| February 05, 2026 | 5.94 | 5.94 | 5.94 | 6.1 | 5.89 | 157.74M |
| February 04, 2026 | 6.18 | 6.02 | 6.02 | 6.25 | 5.77 | 284.24M |
| February 03, 2026 | 6 | 6 | 6 | 6 | 5.93 | 54.77M |
| February 02, 2026 | 5.55 | 5.45 | 5.45 | 5.65 | 5.44 | 70.62M |
| January 30, 2026 | 5.75 | 5.62 | 5.62 | 5.83 | 5.56 | 99.92M |
| January 29, 2026 | 5.7 | 5.8 | 5.8 | 5.97 | 5.66 | 115.49M |
| January 28, 2026 | 5.86 | 5.72 | 5.72 | 5.89 | 5.68 | 104.91M |
| January 27, 2026 | 6 | 5.85 | 5.85 | 6.08 | 5.71 | 156.35M |
| January 26, 2026 | 6.5 | 6.09 | 6.09 | 6.57 | 6.08 | 188.71M |
| January 23, 2026 | 6.43 | 6.45 | 6.45 | 6.58 | 6.35 | 200.55M |
| January 22, 2026 | 6.05 | 6.32 | 6.32 | 6.57 | 6.02 | 230M |
| January 21, 2026 | 6.4 | 6.09 | 6.09 | 6.55 | 6.03 | 260.64M |
| January 20, 2026 | 6.58 | 6.62 | 6.62 | 6.85 | 6.32 | 308.39M |
| January 19, 2026 | 6.5 | 6.47 | 6.47 | 7.2 | 6.17 | 368.23M |
| January 16, 2026 | 6.25 | 6.86 | 6.86 | 6.86 | 6.25 | 302.55M |
| January 15, 2026 | 6.5 | 6.24 | 6.24 | 6.8 | 6.1 | 277.12M |
| January 14, 2026 | 6.16 | 6.42 | 6.42 | 6.74 | 5.8 | 403.39M |
| January 13, 2026 | 6.95 | 6.44 | 6.44 | 6.95 | 6.44 | 187.48M |
| January 12, 2026 | 6.86 | 7.15 | 7.15 | 7.5 | 6.8 | 437.66M |
| January 09, 2026 | 7.13 | 6.82 | 6.82 | 7.3 | 6.45 | 428.01M |
| January 08, 2026 | 7.01 | 6.75 | 6.75 | 7.43 | 6.38 | 512.68M |
| January 07, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.48 | 239.2M |
| January 06, 2026 | 5.85 | 6.14 | 6.14 | 6.14 | 5.71 | 126.78M |
| January 05, 2026 | 5.36 | 5.58 | 5.58 | 5.58 | 5.21 | 154.07M |
| December 31, 2025 | 4.63 | 5.07 | 5.07 | 5.07 | 4.57 | 138.13M |
| December 30, 2025 | 4.6 | 4.61 | 4.61 | 4.64 | 4.54 | 53.27M |
| December 29, 2025 | 4.51 | 4.64 | 4.64 | 4.76 | 4.5 | 99.63M |
| December 26, 2025 | 4.48 | 4.48 | 4.48 | 4.54 | 4.45 | 51.16M |
| December 25, 2025 | 4.6 | 4.51 | 4.51 | 4.7 | 4.49 | 83.06M |
| December 24, 2025 | 4.43 | 4.45 | 4.45 | 4.46 | 4.42 | 19M |
| December 23, 2025 | 4.5 | 4.44 | 4.44 | 4.51 | 4.42 | 34.39M |
| December 22, 2025 | 4.52 | 4.5 | 4.5 | 4.53 | 4.48 | 29.86M |
| December 19, 2025 | 4.49 | 4.53 | 4.53 | 4.57 | 4.46 | 33.97M |
| December 18, 2025 | 4.47 | 4.48 | 4.48 | 4.51 | 4.45 | 19.03M |
| December 17, 2025 | 4.44 | 4.48 | 4.48 | 4.5 | 4.42 | 23.91M |
| December 16, 2025 | 4.53 | 4.48 | 4.48 | 4.57 | 4.46 | 28.84M |
| December 15, 2025 | 4.59 | 4.52 | 4.52 | 4.61 | 4.51 | 28.39M |
| December 12, 2025 | 4.63 | 4.61 | 4.61 | 4.69 | 4.6 | 25.43M |
| December 11, 2025 | 4.72 | 4.61 | 4.61 | 4.73 | 4.59 | 31.18M |
| December 10, 2025 | 4.62 | 4.74 | 4.74 | 4.82 | 4.59 | 46.6M |
| December 09, 2025 | 4.82 | 4.64 | 4.64 | 4.83 | 4.63 | 40.13M |
| December 08, 2025 | 4.79 | 4.83 | 4.83 | 4.88 | 4.78 | 30.16M |
| December 05, 2025 | 4.77 | 4.8 | 4.8 | 4.8 | 4.68 | 30.07M |
| December 04, 2025 | 4.75 | 4.78 | 4.78 | 4.83 | 4.71 | 24.07M |
| December 03, 2025 | 4.76 | 4.75 | 4.75 | 4.84 | 4.74 | 26.42M |
| December 02, 2025 | 4.68 | 4.77 | 4.77 | 4.79 | 4.63 | 37.33M |
| December 01, 2025 | 4.72 | 4.69 | 4.69 | 4.75 | 4.67 | 21.91M |
| November 28, 2025 | 4.68 | 4.71 | 4.71 | 4.72 | 4.62 | 22.12M |
| November 27, 2025 | 4.68 | 4.7 | 4.7 | 4.73 | 4.58 | 30.28M |
| November 26, 2025 | 4.78 | 4.73 | 4.73 | 4.82 | 4.71 | 28.03M |
| November 25, 2025 | 4.77 | 4.78 | 4.78 | 4.82 | 4.74 | 25.29M |
| November 24, 2025 | 4.8 | 4.76 | 4.76 | 4.9 | 4.73 | 31.3M |
| November 21, 2025 | 4.89 | 4.8 | 4.8 | 4.95 | 4.8 | 34.38M |
| November 20, 2025 | 4.78 | 4.94 | 4.94 | 5.05 | 4.75 | 53.94M |