5.72
-0.09(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.79 | 5.72 | 5.72 | 5.81 | 5.72 | 24.41M |
| February 12, 2026 | 5.86 | 5.81 | 5.81 | 5.88 | 5.8 | 22.21M |
| February 11, 2026 | 5.85 | 5.88 | 5.88 | 5.9 | 5.84 | 22.28M |
| February 10, 2026 | 5.85 | 5.87 | 5.87 | 5.89 | 5.82 | 21.67M |
| February 09, 2026 | 5.86 | 5.86 | 5.86 | 5.87 | 5.81 | 25.06M |
| February 06, 2026 | 5.8 | 5.82 | 5.82 | 5.9 | 5.78 | 30.32M |
| February 05, 2026 | 5.85 | 5.82 | 5.82 | 5.86 | 5.78 | 24M |
| February 04, 2026 | 5.78 | 5.84 | 5.84 | 5.85 | 5.75 | 32.3M |
| February 03, 2026 | 5.78 | 5.77 | 5.77 | 5.83 | 5.73 | 24.22M |
| February 02, 2026 | 5.9 | 5.75 | 5.75 | 5.91 | 5.74 | 39.06M |
| January 30, 2026 | 5.89 | 5.93 | 5.93 | 5.96 | 5.85 | 42.07M |
| January 29, 2026 | 5.9 | 5.88 | 5.88 | 5.94 | 5.86 | 32.71M |
| January 28, 2026 | 5.84 | 5.92 | 5.92 | 5.94 | 5.82 | 48.94M |
| January 27, 2026 | 5.88 | 5.83 | 5.83 | 5.88 | 5.75 | 33.82M |
| January 26, 2026 | 5.84 | 5.88 | 5.88 | 5.88 | 5.78 | 36.48M |
| January 23, 2026 | 5.84 | 5.85 | 5.85 | 5.87 | 5.81 | 35.25M |
| January 22, 2026 | 5.75 | 5.86 | 5.86 | 5.88 | 5.74 | 54.9M |
| January 21, 2026 | 5.76 | 5.74 | 5.74 | 5.78 | 5.73 | 26.9M |
| January 20, 2026 | 5.7 | 5.76 | 5.76 | 5.77 | 5.7 | 32.76M |
| January 19, 2026 | 5.69 | 5.71 | 5.71 | 5.71 | 5.66 | 19.34M |
| January 16, 2026 | 5.73 | 5.68 | 5.68 | 5.74 | 5.66 | 23.86M |
| January 15, 2026 | 5.7 | 5.73 | 5.73 | 5.74 | 5.69 | 19.44M |
| January 14, 2026 | 5.75 | 5.71 | 5.71 | 5.79 | 5.68 | 39.56M |
| January 13, 2026 | 5.8 | 5.75 | 5.75 | 5.81 | 5.73 | 33.17M |
| January 12, 2026 | 5.72 | 5.81 | 5.81 | 5.82 | 5.7 | 50.17M |
| January 09, 2026 | 5.67 | 5.72 | 5.72 | 5.72 | 5.67 | 25.19M |
| January 08, 2026 | 5.67 | 5.68 | 5.68 | 5.7 | 5.65 | 21.3M |
| January 07, 2026 | 5.72 | 5.68 | 5.68 | 5.73 | 5.67 | 20.82M |
| January 06, 2026 | 5.66 | 5.72 | 5.72 | 5.72 | 5.64 | 22.62M |
| January 05, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 17.42M |
| December 31, 2025 | 5.62 | 5.62 | 5.62 | 5.64 | 5.6 | 13.02M |
| December 30, 2025 | 5.66 | 5.62 | 5.62 | 5.67 | 5.61 | 17.61M |
| December 29, 2025 | 5.71 | 5.67 | 5.67 | 5.72 | 5.66 | 12.66M |
| December 26, 2025 | 5.73 | 5.7 | 5.7 | 5.75 | 5.7 | 17.91M |
| December 25, 2025 | 5.7 | 5.74 | 5.74 | 5.77 | 5.7 | 18.96M |
| December 24, 2025 | 5.68 | 5.69 | 5.69 | 5.71 | 5.65 | 11.52M |
| December 23, 2025 | 5.73 | 5.67 | 5.67 | 5.73 | 5.66 | 12.79M |
| December 22, 2025 | 5.67 | 5.71 | 5.71 | 5.77 | 5.67 | 20.62M |
| December 19, 2025 | 5.6 | 5.67 | 5.67 | 5.68 | 5.58 | 15.74M |
| December 18, 2025 | 5.59 | 5.59 | 5.59 | 5.62 | 5.57 | 11.84M |
| December 17, 2025 | 5.56 | 5.59 | 5.59 | 5.61 | 5.53 | 14.1M |
| December 16, 2025 | 5.66 | 5.58 | 5.58 | 5.67 | 5.56 | 19.22M |
| December 15, 2025 | 5.67 | 5.67 | 5.67 | 5.7 | 5.64 | 12.13M |
| December 12, 2025 | 5.64 | 5.68 | 5.68 | 5.68 | 5.64 | 17.57M |
| December 11, 2025 | 5.69 | 5.65 | 5.65 | 5.7 | 5.64 | 13.61M |
| December 10, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.63 | 15.35M |
| December 09, 2025 | 5.69 | 5.66 | 5.66 | 5.7 | 5.66 | 11.9M |
| December 08, 2025 | 5.71 | 5.7 | 5.7 | 5.72 | 5.69 | 14.02M |
| December 05, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.62 | 15.51M |
| December 04, 2025 | 5.69 | 5.66 | 5.66 | 5.7 | 5.64 | 13.27M |
| December 03, 2025 | 5.71 | 5.71 | 5.71 | 5.72 | 5.66 | 14.8M |
| December 02, 2025 | 5.71 | 5.7 | 5.7 | 5.71 | 5.67 | 10.12M |
| December 01, 2025 | 5.67 | 5.71 | 5.71 | 5.71 | 5.66 | 18.42M |
| November 28, 2025 | 5.64 | 5.66 | 5.66 | 5.67 | 5.62 | 13.94M |
| November 27, 2025 | 5.66 | 5.64 | 5.64 | 5.68 | 5.64 | 17.79M |
| November 26, 2025 | 5.7 | 5.65 | 5.65 | 5.72 | 5.65 | 21.2M |
| November 25, 2025 | 5.7 | 5.7 | 5.7 | 5.73 | 5.69 | 22.41M |
| November 24, 2025 | 5.69 | 5.71 | 5.71 | 5.73 | 5.66 | 18.37M |
| November 21, 2025 | 5.86 | 5.67 | 5.67 | 5.89 | 5.66 | 49.81M |
| November 20, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.86 | 21.05M |