5.57
-0.05(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.63 | 5.57 | 5.57 | 5.64 | 5.57 | 5.12M |
| February 12, 2026 | 5.69 | 5.62 | 5.62 | 5.69 | 5.62 | 7.28M |
| February 11, 2026 | 5.69 | 5.68 | 5.68 | 5.7 | 5.66 | 4.62M |
| February 10, 2026 | 5.72 | 5.68 | 5.68 | 5.72 | 5.66 | 4.96M |
| February 09, 2026 | 5.74 | 5.71 | 5.71 | 5.75 | 5.69 | 7.49M |
| February 06, 2026 | 5.7 | 5.72 | 5.72 | 5.74 | 5.68 | 6.64M |
| February 05, 2026 | 5.71 | 5.72 | 5.72 | 5.73 | 5.67 | 7.46M |
| February 04, 2026 | 5.63 | 5.72 | 5.72 | 5.73 | 5.63 | 8.84M |
| February 03, 2026 | 5.68 | 5.65 | 5.65 | 5.71 | 5.64 | 7.37M |
| February 02, 2026 | 5.75 | 5.65 | 5.65 | 5.78 | 5.63 | 15.35M |
| January 30, 2026 | 5.78 | 5.77 | 5.77 | 5.87 | 5.72 | 14.33M |
| January 29, 2026 | 5.75 | 5.77 | 5.77 | 5.84 | 5.7 | 16.49M |
| January 28, 2026 | 5.63 | 5.73 | 5.73 | 5.74 | 5.62 | 11.02M |
| January 27, 2026 | 5.73 | 5.64 | 5.64 | 5.74 | 5.61 | 8.75M |
| January 26, 2026 | 5.71 | 5.72 | 5.72 | 5.74 | 5.68 | 9.53M |
| January 23, 2026 | 5.75 | 5.72 | 5.72 | 5.75 | 5.69 | 12.03M |
| January 22, 2026 | 5.71 | 5.76 | 5.76 | 5.78 | 5.69 | 12.88M |
| January 21, 2026 | 5.72 | 5.68 | 5.68 | 5.75 | 5.66 | 8.78M |
| January 20, 2026 | 5.7 | 5.68 | 5.68 | 5.75 | 5.64 | 9.35M |
| January 19, 2026 | 5.6 | 5.67 | 5.67 | 5.69 | 5.58 | 6.72M |
| January 16, 2026 | 5.63 | 5.59 | 5.59 | 5.64 | 5.58 | 4.58M |
| January 15, 2026 | 5.58 | 5.62 | 5.62 | 5.64 | 5.56 | 5.71M |
| January 14, 2026 | 5.59 | 5.59 | 5.59 | 5.66 | 5.57 | 6.39M |
| January 13, 2026 | 5.6 | 5.61 | 5.61 | 5.66 | 5.58 | 6.7M |
| January 12, 2026 | 5.56 | 5.61 | 5.61 | 5.61 | 5.55 | 8.51M |
| January 09, 2026 | 5.56 | 5.56 | 5.56 | 5.57 | 5.54 | 7M |
| January 08, 2026 | 5.54 | 5.56 | 5.56 | 5.56 | 5.51 | 4.85M |
| January 07, 2026 | 5.55 | 5.54 | 5.54 | 5.56 | 5.51 | 5.45M |
| January 06, 2026 | 5.51 | 5.55 | 5.55 | 5.55 | 5.51 | 5.07M |
| January 05, 2026 | 5.49 | 5.53 | 5.53 | 5.54 | 5.48 | 4.67M |
| December 31, 2025 | 5.45 | 5.49 | 5.49 | 5.5 | 5.45 | 3.22M |
| December 30, 2025 | 5.48 | 5.45 | 5.45 | 5.49 | 5.43 | 3.9M |
| December 29, 2025 | 5.51 | 5.49 | 5.49 | 5.52 | 5.47 | 4.34M |
| December 26, 2025 | 5.55 | 5.52 | 5.52 | 5.56 | 5.51 | 4.66M |
| December 25, 2025 | 5.56 | 5.56 | 5.56 | 5.57 | 5.54 | 3.79M |
| December 24, 2025 | 5.54 | 5.55 | 5.55 | 5.55 | 5.52 | 2.83M |
| December 23, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.52 | 3.55M |
| December 22, 2025 | 5.54 | 5.53 | 5.53 | 5.55 | 5.52 | 4.02M |
| December 19, 2025 | 5.49 | 5.53 | 5.53 | 5.54 | 5.48 | 4.59M |
| December 18, 2025 | 5.48 | 5.5 | 5.5 | 5.52 | 5.45 | 3.54M |
| December 17, 2025 | 5.44 | 5.48 | 5.48 | 5.49 | 5.41 | 4.3M |
| December 16, 2025 | 5.56 | 5.45 | 5.45 | 5.56 | 5.43 | 8.07M |
| December 15, 2025 | 5.53 | 5.55 | 5.55 | 5.58 | 5.53 | 4.12M |
| December 12, 2025 | 5.57 | 5.56 | 5.56 | 5.59 | 5.54 | 3.7M |
| December 11, 2025 | 5.63 | 5.55 | 5.55 | 5.65 | 5.54 | 5.53M |
| December 10, 2025 | 5.62 | 5.64 | 5.64 | 5.64 | 5.6 | 3.08M |
| December 09, 2025 | 5.69 | 5.63 | 5.63 | 5.69 | 5.62 | 4.68M |
| December 08, 2025 | 5.71 | 5.69 | 5.69 | 5.72 | 5.68 | 4.94M |
| December 05, 2025 | 5.7 | 5.71 | 5.71 | 5.71 | 5.66 | 5.3M |
| December 04, 2025 | 5.73 | 5.69 | 5.69 | 5.74 | 5.68 | 5.49M |
| December 03, 2025 | 5.72 | 5.73 | 5.73 | 5.76 | 5.71 | 4.61M |
| December 02, 2025 | 5.75 | 5.73 | 5.73 | 5.75 | 5.7 | 4.32M |
| December 01, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.71 | 6.1M |
| November 28, 2025 | 5.69 | 5.75 | 5.75 | 5.77 | 5.65 | 9.33M |
| November 27, 2025 | 5.68 | 5.68 | 5.68 | 5.71 | 5.67 | 4.24M |
| November 26, 2025 | 5.73 | 5.68 | 5.68 | 5.76 | 5.68 | 5.84M |
| November 25, 2025 | 5.73 | 5.73 | 5.73 | 5.75 | 5.69 | 7.02M |
| November 24, 2025 | 5.74 | 5.69 | 5.69 | 5.78 | 5.67 | 9.68M |
| November 21, 2025 | 5.94 | 5.72 | 5.72 | 5.95 | 5.71 | 15.52M |
| November 20, 2025 | 6.06 | 5.98 | 5.98 | 6.07 | 5.96 | 11.25M |