5.65
-0.03(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.69 | 5.65 | 5.65 | 5.69 | 5.63 | 11.37M |
| February 12, 2026 | 5.74 | 5.68 | 5.68 | 5.75 | 5.67 | 12.73M |
| February 11, 2026 | 5.71 | 5.74 | 5.74 | 5.77 | 5.68 | 12.25M |
| February 10, 2026 | 5.74 | 5.71 | 5.71 | 5.74 | 5.69 | 10.81M |
| February 09, 2026 | 5.73 | 5.75 | 5.75 | 5.76 | 5.72 | 12.14M |
| February 06, 2026 | 5.74 | 5.73 | 5.73 | 5.77 | 5.71 | 11.03M |
| February 05, 2026 | 5.77 | 5.75 | 5.75 | 5.81 | 5.73 | 11.42M |
| February 04, 2026 | 5.75 | 5.78 | 5.78 | 5.79 | 5.73 | 14.13M |
| February 03, 2026 | 5.7 | 5.74 | 5.74 | 5.75 | 5.69 | 13.3M |
| February 02, 2026 | 5.88 | 5.72 | 5.72 | 5.89 | 5.71 | 24.61M |
| January 30, 2026 | 5.83 | 5.9 | 5.9 | 6.04 | 5.77 | 40.97M |
| January 29, 2026 | 5.69 | 5.81 | 5.81 | 5.81 | 5.69 | 24.46M |
| January 28, 2026 | 5.67 | 5.72 | 5.72 | 5.75 | 5.64 | 18.37M |
| January 27, 2026 | 5.78 | 5.69 | 5.69 | 5.78 | 5.65 | 19.86M |
| January 26, 2026 | 5.73 | 5.78 | 5.78 | 5.81 | 5.67 | 26.44M |
| January 23, 2026 | 5.69 | 5.72 | 5.72 | 5.73 | 5.67 | 15.96M |
| January 22, 2026 | 5.65 | 5.69 | 5.69 | 5.69 | 5.65 | 16.61M |
| January 21, 2026 | 5.79 | 5.66 | 5.66 | 5.79 | 5.65 | 32.46M |
| January 20, 2026 | 5.85 | 5.8 | 5.8 | 5.88 | 5.76 | 32.59M |
| January 19, 2026 | 5.86 | 5.94 | 5.94 | 5.95 | 5.84 | 16.99M |
| January 16, 2026 | 5.92 | 5.86 | 5.86 | 5.93 | 5.85 | 14.4M |
| January 15, 2026 | 5.93 | 5.92 | 5.92 | 5.95 | 5.9 | 10.67M |
| January 14, 2026 | 5.95 | 5.93 | 5.93 | 5.99 | 5.89 | 24.32M |
| January 13, 2026 | 5.99 | 5.96 | 5.96 | 6 | 5.94 | 18.71M |
| January 12, 2026 | 5.95 | 5.98 | 5.98 | 5.98 | 5.91 | 19.19M |
| January 09, 2026 | 5.92 | 5.95 | 5.95 | 5.95 | 5.9 | 15.98M |
| January 08, 2026 | 5.91 | 5.92 | 5.92 | 5.93 | 5.89 | 11.14M |
| January 07, 2026 | 5.94 | 5.91 | 5.91 | 5.98 | 5.9 | 14.24M |
| January 06, 2026 | 5.89 | 5.94 | 5.94 | 5.96 | 5.87 | 16.81M |
| January 05, 2026 | 5.9 | 5.88 | 5.88 | 5.9 | 5.83 | 11.51M |
| December 31, 2025 | 5.93 | 5.89 | 5.89 | 5.94 | 5.86 | 12.78M |
| December 30, 2025 | 5.92 | 5.95 | 5.95 | 6 | 5.89 | 15.18M |
| December 29, 2025 | 5.92 | 5.92 | 5.92 | 5.98 | 5.92 | 17.37M |
| December 26, 2025 | 5.85 | 5.91 | 5.91 | 5.91 | 5.81 | 12.99M |
| December 25, 2025 | 5.85 | 5.85 | 5.85 | 5.87 | 5.82 | 7.67M |
| December 24, 2025 | 5.84 | 5.84 | 5.84 | 5.85 | 5.8 | 9.52M |
| December 23, 2025 | 5.87 | 5.84 | 5.84 | 5.89 | 5.83 | 7.71M |
| December 22, 2025 | 5.9 | 5.89 | 5.89 | 5.91 | 5.87 | 8.79M |
| December 19, 2025 | 5.8 | 5.9 | 5.9 | 5.9 | 5.8 | 12.16M |
| December 18, 2025 | 5.81 | 5.82 | 5.82 | 5.86 | 5.79 | 10.65M |
| December 17, 2025 | 5.89 | 5.87 | 5.87 | 5.95 | 5.83 | 16.67M |
| December 16, 2025 | 5.88 | 5.79 | 5.79 | 5.92 | 5.77 | 16.36M |
| December 15, 2025 | 5.85 | 5.89 | 5.89 | 5.95 | 5.82 | 10.19M |
| December 12, 2025 | 5.93 | 5.88 | 5.88 | 5.95 | 5.85 | 13.54M |
| December 11, 2025 | 5.91 | 5.95 | 5.95 | 5.98 | 5.82 | 20.84M |
| December 10, 2025 | 5.93 | 5.92 | 5.92 | 5.97 | 5.92 | 12.39M |
| December 09, 2025 | 6 | 5.94 | 5.94 | 6.03 | 5.93 | 11.35M |
| December 08, 2025 | 5.97 | 6.01 | 6.01 | 6.02 | 5.96 | 9.47M |
| December 05, 2025 | 5.92 | 5.99 | 5.99 | 5.99 | 5.91 | 8.75M |
| December 04, 2025 | 6.02 | 5.95 | 5.95 | 6.04 | 5.92 | 14.67M |
| December 03, 2025 | 6.12 | 6.04 | 6.04 | 6.12 | 6.01 | 17.67M |
| December 02, 2025 | 6.16 | 6.12 | 6.12 | 6.17 | 6.11 | 12.19M |
| December 01, 2025 | 6.15 | 6.18 | 6.18 | 6.19 | 6.14 | 13.35M |
| November 28, 2025 | 6.16 | 6.15 | 6.15 | 6.16 | 6.11 | 9.5M |
| November 27, 2025 | 6.14 | 6.15 | 6.15 | 6.16 | 6.1 | 12.02M |
| November 26, 2025 | 6.13 | 6.14 | 6.14 | 6.16 | 6.12 | 12.28M |
| November 25, 2025 | 6.15 | 6.15 | 6.15 | 6.16 | 6.1 | 14.71M |
| November 24, 2025 | 6.12 | 6.16 | 6.16 | 6.18 | 6.1 | 13.71M |
| November 21, 2025 | 6.24 | 6.11 | 6.11 | 6.3 | 6.1 | 27.37M |
| November 20, 2025 | 6.34 | 6.26 | 6.26 | 6.35 | 6.24 | 17.39M |