5.32
-0.04(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.38 | 5.32 | 5.32 | 5.41 | 5.3 | 11.36M |
| February 12, 2026 | 5.48 | 5.36 | 5.36 | 5.49 | 5.35 | 14.97M |
| February 11, 2026 | 5.53 | 5.49 | 5.49 | 5.53 | 5.44 | 13.97M |
| February 10, 2026 | 5.54 | 5.53 | 5.53 | 5.57 | 5.47 | 14.35M |
| February 09, 2026 | 5.54 | 5.56 | 5.56 | 5.59 | 5.52 | 15.33M |
| February 06, 2026 | 5.56 | 5.54 | 5.54 | 5.58 | 5.48 | 20.89M |
| February 05, 2026 | 5.52 | 5.55 | 5.55 | 5.59 | 5.49 | 22.05M |
| February 04, 2026 | 5.38 | 5.53 | 5.53 | 5.54 | 5.36 | 22.82M |
| February 03, 2026 | 5.36 | 5.41 | 5.41 | 5.43 | 5.32 | 16.15M |
| February 02, 2026 | 5.35 | 5.36 | 5.36 | 5.45 | 5.3 | 18.1M |
| January 30, 2026 | 5.32 | 5.36 | 5.36 | 5.43 | 5.31 | 15.46M |
| January 29, 2026 | 5.34 | 5.37 | 5.37 | 5.41 | 5.27 | 14.78M |
| January 28, 2026 | 5.35 | 5.34 | 5.34 | 5.42 | 5.31 | 13M |
| January 27, 2026 | 5.46 | 5.39 | 5.39 | 5.49 | 5.33 | 15.62M |
| January 26, 2026 | 5.49 | 5.5 | 5.5 | 5.55 | 5.41 | 22.09M |
| January 23, 2026 | 5.5 | 5.5 | 5.5 | 5.52 | 5.46 | 17.85M |
| January 22, 2026 | 5.43 | 5.5 | 5.5 | 5.54 | 5.42 | 18.91M |
| January 21, 2026 | 5.48 | 5.48 | 5.48 | 5.5 | 5.38 | 24.54M |
| January 20, 2026 | 5.41 | 5.48 | 5.48 | 5.55 | 5.32 | 38.59M |
| January 19, 2026 | 5.25 | 5.44 | 5.44 | 5.46 | 5.25 | 58.19M |
| January 16, 2026 | 5.25 | 5.13 | 5.13 | 5.29 | 5.06 | 32.03M |
| January 15, 2026 | 5.29 | 5.24 | 5.24 | 5.3 | 5.19 | 18.79M |
| January 14, 2026 | 5.26 | 5.3 | 5.3 | 5.38 | 5.21 | 22.95M |
| January 13, 2026 | 5.33 | 5.28 | 5.28 | 5.37 | 5.25 | 20.91M |
| January 12, 2026 | 5.32 | 5.32 | 5.32 | 5.34 | 5.24 | 20.3M |
| January 09, 2026 | 5.16 | 5.28 | 5.28 | 5.28 | 5.14 | 22.04M |
| January 08, 2026 | 5.12 | 5.16 | 5.16 | 5.18 | 5.08 | 13.83M |
| January 07, 2026 | 5.14 | 5.14 | 5.14 | 5.18 | 5.12 | 14.93M |
| January 06, 2026 | 5.11 | 5.16 | 5.16 | 5.19 | 5.09 | 16.31M |
| January 05, 2026 | 5.18 | 5.13 | 5.13 | 5.19 | 5.11 | 17.7M |
| December 31, 2025 | 5.15 | 5.16 | 5.16 | 5.2 | 5.07 | 14.82M |
| December 30, 2025 | 5.12 | 5.14 | 5.14 | 5.18 | 5.04 | 19.7M |
| December 29, 2025 | 5.35 | 5.19 | 5.19 | 5.38 | 5.12 | 21.14M |
| December 26, 2025 | 5.33 | 5.33 | 5.33 | 5.44 | 5.3 | 21.25M |
| December 25, 2025 | 5.38 | 5.35 | 5.35 | 5.45 | 5.34 | 17.77M |
| December 24, 2025 | 5.44 | 5.38 | 5.38 | 5.44 | 5.35 | 22.9M |
| December 23, 2025 | 5.57 | 5.44 | 5.44 | 5.58 | 5.41 | 34.53M |
| December 22, 2025 | 5.5 | 5.57 | 5.57 | 5.74 | 5.47 | 48.41M |
| December 19, 2025 | 5.33 | 5.53 | 5.53 | 5.62 | 5.22 | 57.25M |
| December 18, 2025 | 5.44 | 5.36 | 5.36 | 5.5 | 5.33 | 63.64M |
| December 17, 2025 | 5.11 | 5.33 | 5.33 | 5.52 | 5.05 | 78.58M |
| December 16, 2025 | 4.93 | 5.02 | 5.02 | 5.12 | 4.93 | 21.87M |
| December 15, 2025 | 4.9 | 4.95 | 4.95 | 4.98 | 4.86 | 14.93M |
| December 12, 2025 | 4.94 | 4.88 | 4.88 | 5.02 | 4.86 | 26.58M |
| December 11, 2025 | 5.2 | 4.98 | 4.98 | 5.21 | 4.95 | 40M |
| December 10, 2025 | 5.18 | 5.25 | 5.25 | 5.3 | 5.17 | 37.67M |
| December 09, 2025 | 5.18 | 5.16 | 5.16 | 5.22 | 5.06 | 21.46M |
| December 08, 2025 | 5.17 | 5.2 | 5.2 | 5.24 | 5.11 | 19.27M |
| December 05, 2025 | 5.06 | 5.24 | 5.24 | 5.26 | 4.99 | 29.79M |
| December 04, 2025 | 5.1 | 5.06 | 5.06 | 5.14 | 4.98 | 17.18M |
| December 03, 2025 | 5.12 | 5.09 | 5.09 | 5.15 | 5.06 | 17.11M |
| December 02, 2025 | 5.09 | 5.14 | 5.14 | 5.17 | 5.05 | 17.2M |
| December 01, 2025 | 5.12 | 5.1 | 5.1 | 5.17 | 5.09 | 15.24M |
| November 28, 2025 | 5.1 | 5.12 | 5.12 | 5.13 | 4.98 | 22.36M |
| November 27, 2025 | 5.03 | 5.07 | 5.07 | 5.22 | 5.02 | 30.62M |
| November 26, 2025 | 5 | 5.06 | 5.06 | 5.08 | 4.98 | 19.67M |
| November 25, 2025 | 4.94 | 5 | 5 | 5.04 | 4.92 | 20.78M |
| November 24, 2025 | 5 | 4.92 | 4.92 | 5.14 | 4.85 | 46.95M |
| November 21, 2025 | 5.14 | 4.94 | 4.94 | 5.25 | 4.94 | 43.74M |
| November 20, 2025 | 5.44 | 5.18 | 5.18 | 5.44 | 5.14 | 26.51M |