5.59
-0.05(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.64 | 5.59 | 5.59 | 5.7 | 5.58 | 17.04M |
| February 12, 2026 | 5.67 | 5.64 | 5.64 | 5.69 | 5.58 | 15.22M |
| February 11, 2026 | 5.72 | 5.68 | 5.68 | 5.72 | 5.67 | 7.53M |
| February 10, 2026 | 5.73 | 5.7 | 5.7 | 5.74 | 5.68 | 8.5M |
| February 09, 2026 | 5.72 | 5.72 | 5.72 | 5.75 | 5.68 | 12.97M |
| February 06, 2026 | 5.68 | 5.67 | 5.67 | 5.73 | 5.66 | 10.36M |
| February 05, 2026 | 5.71 | 5.71 | 5.71 | 5.74 | 5.66 | 12.24M |
| February 04, 2026 | 5.58 | 5.71 | 5.71 | 5.71 | 5.55 | 13.93M |
| February 03, 2026 | 5.59 | 5.55 | 5.55 | 5.63 | 5.53 | 11.99M |
| February 02, 2026 | 5.66 | 5.55 | 5.55 | 5.71 | 5.52 | 18.62M |
| January 30, 2026 | 5.66 | 5.68 | 5.68 | 5.73 | 5.64 | 14.27M |
| January 29, 2026 | 5.7 | 5.66 | 5.66 | 5.73 | 5.63 | 15.4M |
| January 28, 2026 | 5.72 | 5.71 | 5.71 | 5.75 | 5.67 | 16.3M |
| January 27, 2026 | 5.86 | 5.74 | 5.74 | 5.9 | 5.67 | 21.47M |
| January 26, 2026 | 5.92 | 5.86 | 5.86 | 5.94 | 5.81 | 14.68M |
| January 23, 2026 | 5.92 | 5.92 | 5.92 | 5.93 | 5.87 | 13.29M |
| January 22, 2026 | 5.84 | 5.91 | 5.91 | 5.92 | 5.82 | 14.93M |
| January 21, 2026 | 5.88 | 5.83 | 5.83 | 5.9 | 5.8 | 15.47M |
| January 20, 2026 | 5.78 | 5.91 | 5.91 | 5.92 | 5.76 | 21.07M |
| January 19, 2026 | 5.74 | 5.79 | 5.79 | 5.79 | 5.69 | 18.86M |
| January 16, 2026 | 5.75 | 5.77 | 5.77 | 5.81 | 5.72 | 15.81M |
| January 15, 2026 | 5.71 | 5.73 | 5.73 | 5.82 | 5.69 | 17.52M |
| January 14, 2026 | 5.77 | 5.72 | 5.72 | 5.8 | 5.67 | 22.97M |
| January 13, 2026 | 5.79 | 5.76 | 5.76 | 5.86 | 5.74 | 21.43M |
| January 12, 2026 | 5.75 | 5.79 | 5.79 | 5.8 | 5.71 | 23.91M |
| January 09, 2026 | 5.62 | 5.74 | 5.74 | 5.79 | 5.62 | 25.26M |
| January 08, 2026 | 5.65 | 5.67 | 5.67 | 5.68 | 5.58 | 23.09M |
| January 07, 2026 | 5.55 | 5.67 | 5.67 | 5.8 | 5.52 | 34.34M |
| January 06, 2026 | 5.5 | 5.55 | 5.55 | 5.61 | 5.48 | 17.05M |
| January 05, 2026 | 5.47 | 5.45 | 5.45 | 5.48 | 5.42 | 12.66M |
| December 31, 2025 | 5.43 | 5.43 | 5.43 | 5.47 | 5.35 | 10.48M |
| December 30, 2025 | 5.45 | 5.39 | 5.39 | 5.48 | 5.32 | 9.35M |
| December 29, 2025 | 5.46 | 5.47 | 5.47 | 5.54 | 5.41 | 10.8M |
| December 26, 2025 | 5.56 | 5.45 | 5.45 | 5.59 | 5.44 | 13.53M |
| December 25, 2025 | 5.54 | 5.56 | 5.56 | 5.59 | 5.54 | 8.33M |
| December 24, 2025 | 5.55 | 5.56 | 5.56 | 5.59 | 5.5 | 10.56M |
| December 23, 2025 | 5.57 | 5.55 | 5.55 | 5.6 | 5.54 | 11.7M |
| December 22, 2025 | 5.61 | 5.58 | 5.58 | 5.67 | 5.57 | 12.96M |
| December 19, 2025 | 5.52 | 5.6 | 5.6 | 5.63 | 5.51 | 19.08M |
| December 18, 2025 | 5.37 | 5.55 | 5.55 | 5.59 | 5.35 | 24.04M |
| December 17, 2025 | 5.33 | 5.42 | 5.42 | 5.45 | 5.26 | 17.3M |
| December 16, 2025 | 5.32 | 5.37 | 5.37 | 5.41 | 5.27 | 15.58M |
| December 15, 2025 | 5.31 | 5.33 | 5.33 | 5.37 | 5.28 | 7.27M |
| December 12, 2025 | 5.31 | 5.32 | 5.32 | 5.37 | 5.28 | 13.55M |
| December 11, 2025 | 5.49 | 5.33 | 5.33 | 5.5 | 5.31 | 14.98M |
| December 10, 2025 | 5.42 | 5.49 | 5.49 | 5.53 | 5.41 | 11.48M |
| December 09, 2025 | 5.44 | 5.45 | 5.45 | 5.49 | 5.41 | 8.9M |
| December 08, 2025 | 5.48 | 5.46 | 5.46 | 5.5 | 5.43 | 9.9M |
| December 05, 2025 | 5.41 | 5.48 | 5.48 | 5.49 | 5.38 | 8.23M |
| December 04, 2025 | 5.45 | 5.41 | 5.41 | 5.49 | 5.38 | 8.34M |
| December 03, 2025 | 5.51 | 5.46 | 5.46 | 5.51 | 5.42 | 7.44M |
| December 02, 2025 | 5.5 | 5.5 | 5.5 | 5.51 | 5.42 | 9.37M |
| December 01, 2025 | 5.51 | 5.51 | 5.51 | 5.56 | 5.48 | 10.38M |
| November 28, 2025 | 5.44 | 5.5 | 5.5 | 5.51 | 5.4 | 8.62M |
| November 27, 2025 | 5.4 | 5.43 | 5.43 | 5.48 | 5.4 | 7.97M |
| November 26, 2025 | 5.44 | 5.41 | 5.41 | 5.5 | 5.4 | 9.38M |
| November 25, 2025 | 5.41 | 5.43 | 5.43 | 5.49 | 5.41 | 9.95M |
| November 24, 2025 | 5.38 | 5.4 | 5.4 | 5.45 | 5.35 | 12.69M |
| November 21, 2025 | 5.58 | 5.34 | 5.34 | 5.64 | 5.33 | 20.15M |
| November 20, 2025 | 5.55 | 5.63 | 5.63 | 5.69 | 5.44 | 23.15M |