5.53
-0.09(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.63 | 5.53 | 5.53 | 5.63 | 5.53 | 27.34M |
| February 12, 2026 | 5.65 | 5.62 | 5.62 | 5.67 | 5.58 | 25.51M |
| February 11, 2026 | 5.68 | 5.65 | 5.65 | 5.69 | 5.64 | 26.73M |
| February 10, 2026 | 5.72 | 5.68 | 5.68 | 5.73 | 5.68 | 23.3M |
| February 09, 2026 | 5.74 | 5.73 | 5.73 | 5.77 | 5.71 | 26.24M |
| February 06, 2026 | 5.67 | 5.69 | 5.69 | 5.75 | 5.65 | 25.7M |
| February 05, 2026 | 5.77 | 5.72 | 5.72 | 5.78 | 5.67 | 35.98M |
| February 04, 2026 | 5.68 | 5.78 | 5.78 | 5.78 | 5.65 | 45.18M |
| February 03, 2026 | 5.63 | 5.7 | 5.7 | 5.71 | 5.62 | 38.86M |
| February 02, 2026 | 5.73 | 5.58 | 5.58 | 5.82 | 5.57 | 51.19M |
| January 30, 2026 | 5.9 | 5.76 | 5.76 | 5.9 | 5.71 | 64.09M |
| January 29, 2026 | 5.92 | 5.91 | 5.91 | 5.95 | 5.84 | 67.1M |
| January 28, 2026 | 5.83 | 5.93 | 5.93 | 6.05 | 5.81 | 71.05M |
| January 27, 2026 | 5.95 | 5.86 | 5.86 | 5.95 | 5.77 | 68.01M |
| January 26, 2026 | 6 | 5.97 | 5.97 | 6.14 | 5.93 | 99.1M |
| January 23, 2026 | 6.15 | 6.04 | 6.04 | 6.4 | 6.03 | 150.78M |
| January 22, 2026 | 5.79 | 5.86 | 5.86 | 5.92 | 5.79 | 42.77M |
| January 21, 2026 | 5.82 | 5.81 | 5.81 | 5.84 | 5.79 | 35.37M |
| January 20, 2026 | 5.83 | 5.83 | 5.83 | 5.84 | 5.76 | 40.78M |
| January 19, 2026 | 5.77 | 5.83 | 5.83 | 5.89 | 5.74 | 43.06M |
| January 16, 2026 | 5.95 | 5.78 | 5.78 | 5.98 | 5.76 | 62.34M |
| January 15, 2026 | 6.02 | 5.89 | 5.89 | 6.08 | 5.87 | 79.93M |
| January 14, 2026 | 6.06 | 6.07 | 6.07 | 6.3 | 6 | 151.87M |
| January 13, 2026 | 6.05 | 6.1 | 6.1 | 6.29 | 5.95 | 131.86M |
| January 12, 2026 | 5.98 | 6.04 | 6.04 | 6.09 | 5.97 | 122.13M |
| January 09, 2026 | 5.74 | 5.87 | 5.87 | 5.9 | 5.73 | 72.83M |
| January 08, 2026 | 5.79 | 5.73 | 5.73 | 5.8 | 5.72 | 53.23M |
| January 07, 2026 | 5.78 | 5.83 | 5.83 | 5.93 | 5.75 | 79.96M |
| January 06, 2026 | 5.6 | 5.81 | 5.81 | 5.82 | 5.59 | 79.32M |
| January 05, 2026 | 5.55 | 5.61 | 5.61 | 5.62 | 5.53 | 36.68M |
| December 31, 2025 | 5.57 | 5.55 | 5.55 | 5.6 | 5.54 | 24.61M |
| December 30, 2025 | 5.63 | 5.57 | 5.57 | 5.63 | 5.56 | 29.65M |
| December 29, 2025 | 5.58 | 5.63 | 5.63 | 5.67 | 5.56 | 42.97M |
| December 26, 2025 | 5.58 | 5.58 | 5.58 | 5.64 | 5.55 | 33.11M |
| December 25, 2025 | 5.54 | 5.58 | 5.58 | 5.6 | 5.54 | 26.79M |
| December 24, 2025 | 5.49 | 5.54 | 5.54 | 5.57 | 5.46 | 26.26M |
| December 23, 2025 | 5.56 | 5.49 | 5.49 | 5.57 | 5.47 | 23.87M |
| December 22, 2025 | 5.54 | 5.56 | 5.56 | 5.6 | 5.54 | 27.31M |
| December 19, 2025 | 5.47 | 5.54 | 5.54 | 5.54 | 5.44 | 34.92M |
| December 18, 2025 | 5.44 | 5.46 | 5.46 | 5.49 | 5.43 | 23.24M |
| December 17, 2025 | 5.38 | 5.46 | 5.46 | 5.52 | 5.31 | 39.72M |
| December 16, 2025 | 5.4 | 5.39 | 5.39 | 5.41 | 5.32 | 28.14M |
| December 15, 2025 | 5.4 | 5.41 | 5.41 | 5.46 | 5.36 | 25.5M |
| December 12, 2025 | 5.42 | 5.43 | 5.43 | 5.46 | 5.41 | 25.99M |
| December 11, 2025 | 5.53 | 5.42 | 5.42 | 5.53 | 5.41 | 28.77M |
| December 10, 2025 | 5.51 | 5.53 | 5.53 | 5.55 | 5.47 | 25.92M |
| December 09, 2025 | 5.61 | 5.51 | 5.51 | 5.61 | 5.5 | 30.33M |
| December 08, 2025 | 5.61 | 5.62 | 5.62 | 5.72 | 5.61 | 50.78M |
| December 05, 2025 | 5.49 | 5.58 | 5.58 | 5.61 | 5.46 | 44.53M |
| December 04, 2025 | 5.51 | 5.5 | 5.5 | 5.53 | 5.46 | 21.52M |
| December 03, 2025 | 5.52 | 5.52 | 5.52 | 5.56 | 5.5 | 28.77M |
| December 02, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.49 | 20.34M |
| December 01, 2025 | 5.54 | 5.56 | 5.56 | 5.57 | 5.51 | 29.46M |
| November 28, 2025 | 5.52 | 5.53 | 5.53 | 5.53 | 5.44 | 30.67M |
| November 27, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.51 | 24.57M |
| November 26, 2025 | 5.54 | 5.53 | 5.53 | 5.59 | 5.53 | 22.18M |
| November 25, 2025 | 5.55 | 5.54 | 5.54 | 5.6 | 5.54 | 25.94M |
| November 24, 2025 | 5.56 | 5.53 | 5.53 | 5.59 | 5.5 | 32.14M |
| November 21, 2025 | 5.78 | 5.55 | 5.55 | 5.78 | 5.54 | 59.99M |
| November 20, 2025 | 5.87 | 5.81 | 5.81 | 5.88 | 5.79 | 24.34M |