5.34
+0.02(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.3 | 5.34 | 5.34 | 5.41 | 5.3 | 4.96M |
| February 12, 2026 | 5.48 | 5.32 | 5.32 | 5.5 | 5.3 | 8.91M |
| February 11, 2026 | 5.5 | 5.47 | 5.47 | 5.54 | 5.46 | 4.67M |
| February 10, 2026 | 5.55 | 5.52 | 5.52 | 5.6 | 5.46 | 10.43M |
| February 09, 2026 | 5.4 | 5.52 | 5.52 | 5.67 | 5.38 | 13.07M |
| February 06, 2026 | 5.34 | 5.33 | 5.33 | 5.41 | 5.28 | 7.3M |
| February 05, 2026 | 5.36 | 5.36 | 5.36 | 5.48 | 5.32 | 8.16M |
| February 04, 2026 | 5.24 | 5.39 | 5.39 | 5.43 | 5.19 | 12.08M |
| February 03, 2026 | 5.22 | 5.24 | 5.24 | 5.32 | 5.14 | 14.91M |
| February 02, 2026 | 5.08 | 5.18 | 5.18 | 5.34 | 5.08 | 30.84M |
| January 30, 2026 | 5.72 | 5.64 | 5.64 | 5.76 | 5.56 | 21.26M |
| January 29, 2026 | 5.71 | 5.88 | 5.88 | 5.94 | 5.65 | 18.61M |
| January 28, 2026 | 5.78 | 5.71 | 5.71 | 5.79 | 5.68 | 4.84M |
| January 27, 2026 | 5.84 | 5.78 | 5.78 | 5.85 | 5.58 | 6.89M |
| January 26, 2026 | 5.82 | 5.84 | 5.84 | 5.85 | 5.74 | 8.48M |
| January 23, 2026 | 5.85 | 5.82 | 5.82 | 5.86 | 5.77 | 5.59M |
| January 22, 2026 | 5.74 | 5.84 | 5.84 | 5.86 | 5.69 | 9.96M |
| January 21, 2026 | 5.7 | 5.73 | 5.73 | 5.74 | 5.63 | 6.53M |
| January 20, 2026 | 5.67 | 5.69 | 5.69 | 5.77 | 5.63 | 7M |
| January 19, 2026 | 5.52 | 5.66 | 5.66 | 5.66 | 5.5 | 6.96M |
| January 16, 2026 | 5.55 | 5.52 | 5.52 | 5.64 | 5.46 | 9.25M |
| January 15, 2026 | 5.57 | 5.52 | 5.52 | 5.57 | 5.49 | 5.42M |
| January 14, 2026 | 5.6 | 5.57 | 5.57 | 5.7 | 5.5 | 9.65M |
| January 13, 2026 | 5.63 | 5.63 | 5.63 | 5.69 | 5.55 | 7.31M |
| January 12, 2026 | 5.6 | 5.62 | 5.62 | 5.64 | 5.55 | 6.9M |
| January 09, 2026 | 5.56 | 5.59 | 5.59 | 5.6 | 5.46 | 7.18M |
| January 08, 2026 | 5.4 | 5.56 | 5.56 | 5.6 | 5.33 | 8.42M |
| January 07, 2026 | 5.44 | 5.4 | 5.4 | 5.44 | 5.36 | 8.27M |
| January 06, 2026 | 5.38 | 5.42 | 5.42 | 5.48 | 5.33 | 7.43M |
| January 05, 2026 | 5.35 | 5.35 | 5.35 | 5.46 | 5.31 | 7.23M |
| December 31, 2025 | 5.36 | 5.31 | 5.31 | 5.36 | 5.2 | 7.94M |
| December 30, 2025 | 5.41 | 5.31 | 5.31 | 5.43 | 5.28 | 6.63M |
| December 29, 2025 | 5.4 | 5.41 | 5.41 | 5.46 | 5.37 | 5.43M |
| December 26, 2025 | 5.51 | 5.43 | 5.43 | 5.55 | 5.42 | 7.76M |
| December 25, 2025 | 5.49 | 5.51 | 5.51 | 5.54 | 5.44 | 5.76M |
| December 24, 2025 | 5.42 | 5.5 | 5.5 | 5.51 | 5.35 | 5.53M |
| December 23, 2025 | 5.54 | 5.4 | 5.4 | 5.54 | 5.36 | 8.78M |
| December 22, 2025 | 5.67 | 5.52 | 5.52 | 5.73 | 5.52 | 7.69M |
| December 19, 2025 | 5.52 | 5.68 | 5.68 | 5.7 | 5.47 | 7.93M |
| December 18, 2025 | 5.39 | 5.52 | 5.52 | 5.58 | 5.36 | 6.89M |
| December 17, 2025 | 5.44 | 5.4 | 5.4 | 5.46 | 5.28 | 7.06M |
| December 16, 2025 | 5.55 | 5.44 | 5.44 | 5.59 | 5.39 | 7.58M |
| December 15, 2025 | 5.48 | 5.55 | 5.55 | 5.6 | 5.41 | 9.44M |
| December 12, 2025 | 5.6 | 5.45 | 5.45 | 5.67 | 5.44 | 11.62M |
| December 11, 2025 | 5.82 | 5.6 | 5.6 | 5.86 | 5.58 | 10.61M |
| December 10, 2025 | 5.89 | 5.82 | 5.82 | 6.08 | 5.8 | 8.42M |
| December 09, 2025 | 5.95 | 5.89 | 5.89 | 6 | 5.86 | 5.6M |
| December 08, 2025 | 6.06 | 5.98 | 5.98 | 6.06 | 5.95 | 5.37M |
| December 05, 2025 | 5.87 | 5.98 | 5.98 | 6 | 5.8 | 6.08M |
| December 04, 2025 | 6.08 | 5.87 | 5.87 | 6.08 | 5.86 | 6.2M |
| December 03, 2025 | 6.14 | 6.04 | 6.04 | 6.16 | 6.01 | 6.53M |
| December 02, 2025 | 6.08 | 6.15 | 6.15 | 6.24 | 6 | 9.72M |
| December 01, 2025 | 6.28 | 6.12 | 6.12 | 6.3 | 6.09 | 8.61M |
| November 28, 2025 | 6.2 | 6.29 | 6.29 | 6.29 | 6.05 | 6.52M |
| November 27, 2025 | 6.11 | 6.16 | 6.16 | 6.21 | 6.08 | 5.28M |
| November 26, 2025 | 6.18 | 6.13 | 6.13 | 6.3 | 6.09 | 7.07M |
| November 25, 2025 | 6.13 | 6.19 | 6.19 | 6.27 | 6.08 | 7.85M |
| November 24, 2025 | 6.07 | 6.11 | 6.11 | 6.15 | 6.02 | 8.49M |
| November 21, 2025 | 6.28 | 6 | 6 | 6.45 | 5.96 | 9.8M |
| November 20, 2025 | 6.45 | 6.37 | 6.37 | 6.54 | 6.28 | 7.26M |