5.68
-0.02(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.69 | 5.68 | 5.68 | 5.78 | 5.68 | 15.22M |
| February 12, 2026 | 5.79 | 5.7 | 5.7 | 5.79 | 5.69 | 16.98M |
| February 11, 2026 | 5.9 | 5.78 | 5.78 | 5.9 | 5.78 | 23.92M |
| February 10, 2026 | 5.77 | 5.87 | 5.87 | 5.94 | 5.73 | 38.68M |
| February 09, 2026 | 5.72 | 5.78 | 5.78 | 5.8 | 5.71 | 23.69M |
| February 06, 2026 | 5.71 | 5.71 | 5.71 | 5.73 | 5.65 | 13.23M |
| February 05, 2026 | 5.7 | 5.72 | 5.72 | 5.74 | 5.68 | 13.05M |
| February 04, 2026 | 5.69 | 5.72 | 5.72 | 5.72 | 5.66 | 13.05M |
| February 03, 2026 | 5.67 | 5.7 | 5.7 | 5.71 | 5.64 | 13.06M |
| February 02, 2026 | 5.7 | 5.65 | 5.65 | 5.75 | 5.65 | 16.42M |
| January 30, 2026 | 5.72 | 5.7 | 5.7 | 5.73 | 5.63 | 22.29M |
| January 29, 2026 | 5.71 | 5.74 | 5.74 | 5.78 | 5.63 | 23.74M |
| January 28, 2026 | 5.72 | 5.74 | 5.74 | 5.8 | 5.69 | 20.68M |
| January 27, 2026 | 5.84 | 5.74 | 5.74 | 5.85 | 5.67 | 31.33M |
| January 26, 2026 | 5.99 | 5.86 | 5.86 | 6 | 5.83 | 55.58M |
| January 23, 2026 | 5.87 | 6.08 | 6.08 | 6.09 | 5.85 | 81.5M |
| January 22, 2026 | 5.87 | 5.85 | 5.85 | 5.88 | 5.81 | 24.9M |
| January 21, 2026 | 5.8 | 5.85 | 5.85 | 5.88 | 5.78 | 23.21M |
| January 20, 2026 | 5.95 | 5.83 | 5.83 | 5.96 | 5.82 | 34.29M |
| January 19, 2026 | 5.9 | 5.93 | 5.93 | 5.98 | 5.89 | 37.02M |
| January 16, 2026 | 6.01 | 5.92 | 5.92 | 6.08 | 5.92 | 78.74M |
| January 15, 2026 | 6.32 | 6.13 | 6.13 | 6.6 | 6.1 | 157.16M |
| January 14, 2026 | 5.92 | 6.02 | 6.02 | 6.09 | 5.88 | 87.89M |
| January 13, 2026 | 5.99 | 5.98 | 5.98 | 6.16 | 5.86 | 114.31M |
| January 12, 2026 | 5.94 | 6.01 | 6.01 | 6.03 | 5.92 | 75.84M |
| January 09, 2026 | 5.88 | 5.91 | 5.91 | 5.94 | 5.86 | 56.52M |
| January 08, 2026 | 5.9 | 5.91 | 5.91 | 5.96 | 5.85 | 70.7M |
| January 07, 2026 | 6.01 | 5.86 | 5.86 | 6.03 | 5.85 | 146.7M |
| January 06, 2026 | 5.53 | 6.07 | 6.07 | 6.07 | 5.51 | 144.38M |
| January 05, 2026 | 5.46 | 5.52 | 5.52 | 5.54 | 5.45 | 20.04M |
| December 31, 2025 | 5.46 | 5.46 | 5.46 | 5.48 | 5.43 | 14.31M |
| December 30, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.44 | 16.42M |
| December 29, 2025 | 5.52 | 5.5 | 5.5 | 5.54 | 5.48 | 17.03M |
| December 26, 2025 | 5.56 | 5.54 | 5.54 | 5.57 | 5.51 | 19.78M |
| December 25, 2025 | 5.53 | 5.55 | 5.55 | 5.56 | 5.51 | 17.85M |
| December 24, 2025 | 5.48 | 5.54 | 5.54 | 5.59 | 5.48 | 18.57M |
| December 23, 2025 | 5.6 | 5.5 | 5.5 | 5.65 | 5.48 | 33.66M |
| December 22, 2025 | 5.62 | 5.65 | 5.65 | 5.7 | 5.58 | 44.81M |
| December 19, 2025 | 5.43 | 5.58 | 5.58 | 5.65 | 5.42 | 54.78M |
| December 18, 2025 | 5.42 | 5.44 | 5.44 | 5.52 | 5.41 | 26.85M |
| December 17, 2025 | 5.52 | 5.48 | 5.48 | 5.58 | 5.41 | 60.12M |
| December 16, 2025 | 5.74 | 5.67 | 5.67 | 5.9 | 5.67 | 93.76M |
| December 15, 2025 | 5.43 | 5.42 | 5.42 | 5.45 | 5.38 | 12.69M |
| December 12, 2025 | 5.5 | 5.46 | 5.46 | 5.52 | 5.45 | 12.47M |
| December 11, 2025 | 5.6 | 5.5 | 5.5 | 5.61 | 5.49 | 17.94M |
| December 10, 2025 | 5.68 | 5.61 | 5.61 | 5.68 | 5.56 | 20.9M |
| December 09, 2025 | 5.68 | 5.68 | 5.68 | 5.74 | 5.65 | 19.19M |
| December 08, 2025 | 5.73 | 5.71 | 5.71 | 5.73 | 5.66 | 37.24M |
| December 05, 2025 | 5.66 | 5.8 | 5.8 | 5.85 | 5.66 | 57.77M |
| December 04, 2025 | 5.67 | 5.61 | 5.61 | 5.69 | 5.58 | 23.93M |
| December 03, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.61 | 43.09M |
| December 02, 2025 | 5.52 | 5.8 | 5.8 | 6 | 5.5 | 80.54M |
| December 01, 2025 | 5.46 | 5.48 | 5.48 | 5.49 | 5.44 | 11.3M |
| November 28, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.38 | 11.02M |
| November 27, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.39 | 12.07M |
| November 26, 2025 | 5.45 | 5.43 | 5.43 | 5.54 | 5.42 | 16.41M |
| November 25, 2025 | 5.43 | 5.45 | 5.45 | 5.49 | 5.39 | 15.43M |
| November 24, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.31 | 18.5M |
| November 21, 2025 | 5.59 | 5.39 | 5.39 | 5.59 | 5.36 | 28.12M |
| November 20, 2025 | 5.6 | 5.63 | 5.63 | 5.63 | 5.55 | 21.46M |