5.44
-0.04(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.49 | 5.44 | 5.44 | 5.55 | 5.43 | 7.76M |
| February 12, 2026 | 5.6 | 5.48 | 5.48 | 5.63 | 5.47 | 13.65M |
| February 11, 2026 | 5.65 | 5.6 | 5.6 | 5.66 | 5.59 | 8.92M |
| February 10, 2026 | 5.66 | 5.66 | 5.66 | 5.7 | 5.59 | 11.59M |
| February 09, 2026 | 5.66 | 5.68 | 5.68 | 5.7 | 5.61 | 13.67M |
| February 06, 2026 | 5.73 | 5.64 | 5.64 | 5.77 | 5.62 | 14.74M |
| February 05, 2026 | 5.73 | 5.76 | 5.76 | 5.8 | 5.7 | 18.34M |
| February 04, 2026 | 5.59 | 5.73 | 5.73 | 5.78 | 5.56 | 23.18M |
| February 03, 2026 | 5.58 | 5.61 | 5.61 | 5.71 | 5.57 | 18.27M |
| February 02, 2026 | 5.59 | 5.59 | 5.59 | 5.77 | 5.55 | 23.5M |
| January 30, 2026 | 5.8 | 5.64 | 5.64 | 5.82 | 5.58 | 40.31M |
| January 29, 2026 | 5.57 | 5.95 | 5.95 | 6 | 5.56 | 51.73M |
| January 28, 2026 | 5.63 | 5.57 | 5.57 | 5.64 | 5.57 | 9.08M |
| January 27, 2026 | 5.65 | 5.63 | 5.63 | 5.66 | 5.51 | 8.18M |
| January 26, 2026 | 5.68 | 5.68 | 5.68 | 5.72 | 5.6 | 10.55M |
| January 23, 2026 | 5.68 | 5.67 | 5.67 | 5.72 | 5.64 | 7.94M |
| January 22, 2026 | 5.61 | 5.68 | 5.68 | 5.69 | 5.58 | 11.45M |
| January 21, 2026 | 5.64 | 5.61 | 5.61 | 5.64 | 5.53 | 10.4M |
| January 20, 2026 | 5.58 | 5.62 | 5.62 | 5.66 | 5.56 | 14.21M |
| January 19, 2026 | 5.45 | 5.57 | 5.57 | 5.61 | 5.45 | 11.86M |
| January 16, 2026 | 5.54 | 5.47 | 5.47 | 5.57 | 5.46 | 9.63M |
| January 15, 2026 | 5.46 | 5.54 | 5.54 | 5.54 | 5.44 | 13.48M |
| January 14, 2026 | 5.47 | 5.48 | 5.48 | 5.54 | 5.41 | 13.37M |
| January 13, 2026 | 5.5 | 5.45 | 5.45 | 5.55 | 5.44 | 13.79M |
| January 12, 2026 | 5.42 | 5.49 | 5.49 | 5.49 | 5.41 | 15.1M |
| January 09, 2026 | 5.4 | 5.41 | 5.41 | 5.43 | 5.36 | 10.63M |
| January 08, 2026 | 5.38 | 5.39 | 5.39 | 5.42 | 5.35 | 12.26M |
| January 07, 2026 | 5.41 | 5.39 | 5.39 | 5.43 | 5.36 | 8.99M |
| January 06, 2026 | 5.36 | 5.41 | 5.41 | 5.42 | 5.35 | 12.37M |
| January 05, 2026 | 5.35 | 5.38 | 5.38 | 5.38 | 5.32 | 12.55M |
| December 31, 2025 | 5.37 | 5.36 | 5.36 | 5.39 | 5.3 | 9.14M |
| December 30, 2025 | 5.36 | 5.38 | 5.38 | 5.44 | 5.35 | 7.66M |
| December 29, 2025 | 5.4 | 5.36 | 5.36 | 5.43 | 5.34 | 9.36M |
| December 26, 2025 | 5.37 | 5.42 | 5.42 | 5.44 | 5.36 | 7.71M |
| December 25, 2025 | 5.34 | 5.39 | 5.39 | 5.46 | 5.33 | 8.93M |
| December 24, 2025 | 5.38 | 5.35 | 5.35 | 5.38 | 5.31 | 12.14M |
| December 23, 2025 | 5.49 | 5.36 | 5.36 | 5.49 | 5.34 | 8.62M |
| December 22, 2025 | 5.44 | 5.48 | 5.48 | 5.49 | 5.42 | 9.54M |
| December 19, 2025 | 5.33 | 5.46 | 5.46 | 5.48 | 5.3 | 12.94M |
| December 18, 2025 | 5.23 | 5.33 | 5.33 | 5.36 | 5.23 | 10.03M |
| December 17, 2025 | 5.25 | 5.26 | 5.26 | 5.28 | 5.17 | 10.09M |
| December 16, 2025 | 5.29 | 5.27 | 5.27 | 5.38 | 5.25 | 8.8M |
| December 15, 2025 | 5.24 | 5.29 | 5.29 | 5.35 | 5.23 | 9.92M |
| December 12, 2025 | 5.32 | 5.27 | 5.27 | 5.37 | 5.24 | 10.58M |
| December 11, 2025 | 5.44 | 5.3 | 5.3 | 5.45 | 5.29 | 14.19M |
| December 10, 2025 | 5.45 | 5.46 | 5.46 | 5.53 | 5.41 | 13.67M |
| December 09, 2025 | 5.53 | 5.46 | 5.46 | 5.53 | 5.42 | 10.55M |
| December 08, 2025 | 5.6 | 5.53 | 5.53 | 5.62 | 5.51 | 11.97M |
| December 05, 2025 | 5.51 | 5.6 | 5.6 | 5.6 | 5.46 | 8.91M |
| December 04, 2025 | 5.65 | 5.5 | 5.5 | 5.66 | 5.48 | 11.22M |
| December 03, 2025 | 5.66 | 5.66 | 5.66 | 5.69 | 5.59 | 7.8M |
| December 02, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.6 | 7.2M |
| December 01, 2025 | 5.64 | 5.68 | 5.68 | 5.72 | 5.63 | 8.83M |
| November 28, 2025 | 5.59 | 5.65 | 5.65 | 5.66 | 5.54 | 7.9M |
| November 27, 2025 | 5.6 | 5.59 | 5.59 | 5.65 | 5.55 | 7.98M |
| November 26, 2025 | 5.59 | 5.58 | 5.58 | 5.68 | 5.55 | 8.78M |
| November 25, 2025 | 5.58 | 5.59 | 5.59 | 5.61 | 5.53 | 6.9M |
| November 24, 2025 | 5.53 | 5.57 | 5.57 | 5.62 | 5.51 | 9.55M |
| November 21, 2025 | 5.71 | 5.5 | 5.5 | 5.79 | 5.47 | 14.19M |
| November 20, 2025 | 5.83 | 5.72 | 5.72 | 5.83 | 5.65 | 10.35M |