5.60
-0.1(-1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.72 | 5.6 | 5.6 | 5.73 | 5.6 | 45.2M |
| February 12, 2026 | 5.74 | 5.7 | 5.7 | 5.76 | 5.66 | 31.81M |
| February 11, 2026 | 5.69 | 5.75 | 5.75 | 5.81 | 5.67 | 44.95M |
| February 10, 2026 | 5.78 | 5.7 | 5.7 | 5.81 | 5.68 | 39.94M |
| February 09, 2026 | 5.75 | 5.76 | 5.76 | 5.81 | 5.72 | 41.31M |
| February 06, 2026 | 5.6 | 5.68 | 5.68 | 5.77 | 5.55 | 54.05M |
| February 05, 2026 | 5.81 | 5.66 | 5.66 | 5.81 | 5.61 | 76.57M |
| February 04, 2026 | 5.67 | 5.87 | 5.87 | 5.9 | 5.6 | 93.03M |
| February 03, 2026 | 5.54 | 5.68 | 5.68 | 5.69 | 5.51 | 71.42M |
| February 02, 2026 | 5.65 | 5.44 | 5.44 | 5.74 | 5.41 | 91.54M |
| January 30, 2026 | 5.96 | 5.75 | 5.75 | 5.99 | 5.66 | 111M |
| January 29, 2026 | 6.08 | 6.01 | 6.01 | 6.14 | 5.97 | 96.85M |
| January 28, 2026 | 5.87 | 6.11 | 6.11 | 6.15 | 5.8 | 144.02M |
| January 27, 2026 | 6 | 5.87 | 5.87 | 6 | 5.73 | 86.37M |
| January 26, 2026 | 6.07 | 6.01 | 6.01 | 6.16 | 5.93 | 81.21M |
| January 23, 2026 | 5.81 | 6.05 | 6.05 | 6.07 | 5.78 | 115.26M |
| January 22, 2026 | 5.72 | 5.78 | 5.78 | 5.82 | 5.72 | 50.87M |
| January 21, 2026 | 5.57 | 5.72 | 5.72 | 5.77 | 5.56 | 72.11M |
| January 20, 2026 | 5.91 | 5.62 | 5.62 | 5.91 | 5.53 | 158.62M |
| January 19, 2026 | 5.89 | 5.98 | 5.98 | 5.98 | 5.82 | 61.66M |
| January 16, 2026 | 5.92 | 5.9 | 5.9 | 6 | 5.82 | 67.15M |
| January 15, 2026 | 5.93 | 5.9 | 5.9 | 6.02 | 5.88 | 66.06M |
| January 14, 2026 | 5.96 | 5.96 | 5.96 | 6.09 | 5.89 | 106.62M |
| January 13, 2026 | 6.15 | 5.98 | 5.98 | 6.17 | 5.95 | 105.76M |
| January 12, 2026 | 6.07 | 6.14 | 6.14 | 6.16 | 6 | 127.43M |
| January 09, 2026 | 5.93 | 6.04 | 6.04 | 6.06 | 5.9 | 115.82M |
| January 08, 2026 | 5.88 | 5.92 | 5.92 | 5.97 | 5.84 | 64.62M |
| January 07, 2026 | 5.93 | 5.89 | 5.89 | 5.99 | 5.85 | 74.19M |
| January 06, 2026 | 5.7 | 5.89 | 5.89 | 5.9 | 5.69 | 89.71M |
| January 05, 2026 | 5.67 | 5.69 | 5.69 | 5.7 | 5.63 | 67.89M |
| December 31, 2025 | 5.75 | 5.69 | 5.69 | 5.78 | 5.65 | 44.61M |
| December 30, 2025 | 5.75 | 5.75 | 5.75 | 5.81 | 5.67 | 44.04M |
| December 29, 2025 | 5.89 | 5.77 | 5.77 | 5.89 | 5.76 | 54.75M |
| December 26, 2025 | 5.72 | 5.86 | 5.86 | 5.9 | 5.72 | 76.71M |
| December 25, 2025 | 5.75 | 5.75 | 5.75 | 5.78 | 5.65 | 52.24M |
| December 24, 2025 | 5.71 | 5.75 | 5.75 | 5.77 | 5.67 | 38.23M |
| December 23, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.66 | 39.57M |
| December 22, 2025 | 5.67 | 5.72 | 5.72 | 5.79 | 5.66 | 48.62M |
| December 19, 2025 | 5.56 | 5.69 | 5.69 | 5.71 | 5.56 | 49.29M |
| December 18, 2025 | 5.64 | 5.57 | 5.57 | 5.7 | 5.56 | 40.79M |
| December 17, 2025 | 5.58 | 5.67 | 5.67 | 5.71 | 5.52 | 49.75M |
| December 16, 2025 | 5.75 | 5.6 | 5.6 | 5.78 | 5.54 | 70.82M |
| December 15, 2025 | 5.86 | 5.8 | 5.8 | 5.89 | 5.78 | 40.65M |
| December 12, 2025 | 5.78 | 5.83 | 5.83 | 5.88 | 5.74 | 52.56M |
| December 11, 2025 | 5.97 | 5.78 | 5.78 | 6 | 5.76 | 73.96M |
| December 10, 2025 | 5.94 | 5.98 | 5.98 | 6.03 | 5.85 | 70.4M |
| December 09, 2025 | 6.07 | 5.93 | 5.93 | 6.08 | 5.91 | 68.03M |
| December 08, 2025 | 6.14 | 6.1 | 6.1 | 6.16 | 6.05 | 72.08M |
| December 05, 2025 | 6.04 | 6.15 | 6.15 | 6.18 | 5.94 | 78.35M |
| December 04, 2025 | 6.09 | 5.98 | 5.98 | 6.11 | 5.95 | 50.78M |
| December 03, 2025 | 6.16 | 6.04 | 6.04 | 6.19 | 6.01 | 75.36M |
| December 02, 2025 | 6.34 | 6.17 | 6.17 | 6.35 | 6.14 | 80.24M |
| December 01, 2025 | 6.36 | 6.34 | 6.34 | 6.47 | 6.3 | 91.49M |
| November 28, 2025 | 6.26 | 6.4 | 6.4 | 6.56 | 6.25 | 104.57M |
| November 27, 2025 | 6.46 | 6.29 | 6.29 | 6.48 | 6.28 | 102.07M |
| November 26, 2025 | 6.55 | 6.41 | 6.41 | 6.61 | 6.34 | 175.98M |
| November 25, 2025 | 6.15 | 6.51 | 6.51 | 6.51 | 6.15 | 225.13M |
| November 24, 2025 | 6.08 | 5.92 | 5.92 | 6.13 | 5.84 | 146.48M |
| November 21, 2025 | 6.56 | 6.1 | 6.1 | 6.66 | 6.1 | 264.32M |
| November 20, 2025 | 6.7 | 6.78 | 6.78 | 7.1 | 6.65 | 272.99M |