5.52
+0.14(+2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.36 | 5.52 | 5.52 | 5.6 | 5.35 | 17.73M |
| February 12, 2026 | 5.45 | 5.38 | 5.38 | 5.48 | 5.36 | 11.74M |
| February 11, 2026 | 5.47 | 5.45 | 5.45 | 5.49 | 5.41 | 8.04M |
| February 10, 2026 | 5.55 | 5.47 | 5.47 | 5.56 | 5.45 | 12.07M |
| February 09, 2026 | 5.58 | 5.55 | 5.55 | 5.63 | 5.52 | 15.34M |
| February 06, 2026 | 5.55 | 5.54 | 5.54 | 5.6 | 5.45 | 11.78M |
| February 05, 2026 | 5.52 | 5.6 | 5.6 | 5.67 | 5.51 | 18.3M |
| February 04, 2026 | 5.44 | 5.56 | 5.56 | 5.58 | 5.41 | 14.32M |
| February 03, 2026 | 5.43 | 5.49 | 5.49 | 5.52 | 5.41 | 13.61M |
| February 02, 2026 | 5.5 | 5.36 | 5.36 | 5.57 | 5.35 | 19.11M |
| January 30, 2026 | 5.74 | 5.57 | 5.57 | 5.76 | 5.48 | 19.95M |
| January 29, 2026 | 5.64 | 5.73 | 5.73 | 5.81 | 5.56 | 20.05M |
| January 28, 2026 | 5.7 | 5.69 | 5.69 | 5.8 | 5.62 | 14.74M |
| January 27, 2026 | 5.98 | 5.71 | 5.71 | 5.98 | 5.57 | 30.88M |
| January 26, 2026 | 6.22 | 6 | 6 | 6.22 | 5.92 | 27.44M |
| January 23, 2026 | 5.92 | 6.19 | 6.19 | 6.2 | 5.89 | 29.82M |
| January 22, 2026 | 5.95 | 5.92 | 5.92 | 6.01 | 5.83 | 19.33M |
| January 21, 2026 | 6.01 | 5.94 | 5.94 | 6.05 | 5.92 | 19.95M |
| January 20, 2026 | 6.01 | 6.06 | 6.06 | 6.1 | 5.97 | 27.39M |
| January 19, 2026 | 6 | 6.16 | 6.16 | 6.2 | 5.96 | 28.77M |
| January 16, 2026 | 6.23 | 6.04 | 6.04 | 6.26 | 5.97 | 32.67M |
| January 15, 2026 | 6.14 | 6.19 | 6.19 | 6.43 | 6.14 | 41.24M |
| January 14, 2026 | 6.3 | 6.18 | 6.18 | 6.38 | 6.08 | 47.98M |
| January 13, 2026 | 6.54 | 6.34 | 6.34 | 6.57 | 6.27 | 52.27M |
| January 12, 2026 | 6.78 | 6.55 | 6.55 | 6.8 | 6.41 | 89.64M |
| January 09, 2026 | 5.9 | 6.55 | 6.55 | 6.55 | 5.89 | 72.24M |
| January 08, 2026 | 5.8 | 5.95 | 5.95 | 6 | 5.72 | 48.12M |
| January 07, 2026 | 5.7 | 5.86 | 5.86 | 6.21 | 5.67 | 67.12M |
| January 06, 2026 | 5.84 | 5.65 | 5.65 | 5.85 | 5.61 | 58.61M |
| January 05, 2026 | 5.43 | 5.79 | 5.79 | 5.96 | 5.39 | 89.61M |
| December 31, 2025 | 5.37 | 5.42 | 5.42 | 5.53 | 5.25 | 39.99M |
| December 30, 2025 | 5.31 | 5.31 | 5.31 | 5.36 | 5.25 | 13.55M |
| December 29, 2025 | 5.41 | 5.36 | 5.36 | 5.49 | 5.33 | 20.07M |
| December 26, 2025 | 5.37 | 5.42 | 5.42 | 5.47 | 5.34 | 17.55M |
| December 25, 2025 | 5.3 | 5.36 | 5.36 | 5.37 | 5.27 | 14.12M |
| December 24, 2025 | 5.29 | 5.3 | 5.3 | 5.33 | 5.27 | 13.22M |
| December 23, 2025 | 5.38 | 5.33 | 5.33 | 5.39 | 5.3 | 10.85M |
| December 22, 2025 | 5.4 | 5.4 | 5.4 | 5.43 | 5.34 | 16.36M |
| December 19, 2025 | 5.28 | 5.39 | 5.39 | 5.41 | 5.26 | 16.47M |
| December 18, 2025 | 5.26 | 5.24 | 5.24 | 5.34 | 5.24 | 14.97M |
| December 17, 2025 | 5.21 | 5.3 | 5.3 | 5.32 | 5.16 | 19.95M |
| December 16, 2025 | 5.37 | 5.22 | 5.22 | 5.43 | 5.14 | 20.83M |
| December 15, 2025 | 5.38 | 5.38 | 5.38 | 5.46 | 5.36 | 12.58M |
| December 12, 2025 | 5.42 | 5.43 | 5.43 | 5.49 | 5.38 | 15.62M |
| December 11, 2025 | 5.58 | 5.45 | 5.45 | 5.59 | 5.41 | 20.95M |
| December 10, 2025 | 5.55 | 5.58 | 5.58 | 5.62 | 5.48 | 20.27M |
| December 09, 2025 | 5.62 | 5.55 | 5.55 | 5.65 | 5.53 | 17.71M |
| December 08, 2025 | 5.67 | 5.66 | 5.66 | 5.72 | 5.54 | 23.99M |
| December 05, 2025 | 5.62 | 5.7 | 5.7 | 5.75 | 5.51 | 20.86M |
| December 04, 2025 | 5.62 | 5.62 | 5.62 | 5.69 | 5.47 | 30.46M |
| December 03, 2025 | 5.75 | 5.65 | 5.65 | 5.78 | 5.62 | 21.67M |
| December 02, 2025 | 5.87 | 5.73 | 5.73 | 5.87 | 5.71 | 25.2M |
| December 01, 2025 | 6.14 | 5.86 | 5.86 | 6.14 | 5.84 | 38.48M |
| November 28, 2025 | 6.02 | 6.14 | 6.14 | 6.18 | 5.86 | 49.61M |
| November 27, 2025 | 5.96 | 6.02 | 6.02 | 6.56 | 5.96 | 85.01M |
| November 26, 2025 | 5.95 | 5.96 | 5.96 | 6.09 | 5.91 | 19.27M |
| November 25, 2025 | 5.91 | 5.94 | 5.94 | 5.98 | 5.87 | 16.75M |
| November 24, 2025 | 5.72 | 5.9 | 5.9 | 5.98 | 5.7 | 26.03M |
| November 21, 2025 | 6.1 | 5.83 | 5.83 | 6.18 | 5.83 | 30.58M |
| November 20, 2025 | 6.2 | 6.14 | 6.14 | 6.27 | 6.12 | 16.01M |