5.69
-0.18(-3.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.84 | 5.69 | 5.69 | 5.86 | 5.68 | 87.17M |
| February 12, 2026 | 5.9 | 5.87 | 5.87 | 5.93 | 5.81 | 90.21M |
| February 11, 2026 | 5.68 | 5.9 | 5.9 | 6.07 | 5.63 | 190.53M |
| February 10, 2026 | 5.72 | 5.68 | 5.68 | 5.72 | 5.58 | 82.62M |
| February 09, 2026 | 5.75 | 5.72 | 5.72 | 5.77 | 5.67 | 90.91M |
| February 06, 2026 | 5.5 | 5.7 | 5.7 | 5.8 | 5.45 | 118.63M |
| February 05, 2026 | 5.7 | 5.61 | 5.61 | 5.79 | 5.58 | 84.23M |
| February 04, 2026 | 5.65 | 5.71 | 5.71 | 5.73 | 5.57 | 102.54M |
| February 03, 2026 | 5.65 | 5.64 | 5.64 | 5.66 | 5.51 | 114.31M |
| February 02, 2026 | 5.81 | 5.53 | 5.53 | 5.9 | 5.52 | 201.85M |
| January 30, 2026 | 6.07 | 5.91 | 5.91 | 6.07 | 5.71 | 221.46M |
| January 29, 2026 | 5.89 | 6.05 | 6.05 | 6.17 | 5.89 | 222.67M |
| January 28, 2026 | 5.85 | 5.93 | 5.93 | 6.03 | 5.8 | 195.68M |
| January 27, 2026 | 5.78 | 5.88 | 5.88 | 6.01 | 5.76 | 216.31M |
| January 26, 2026 | 5.86 | 5.81 | 5.81 | 5.91 | 5.76 | 153.61M |
| January 23, 2026 | 5.8 | 5.83 | 5.83 | 5.9 | 5.79 | 147.12M |
| January 22, 2026 | 5.83 | 5.81 | 5.81 | 5.9 | 5.76 | 147.58M |
| January 21, 2026 | 5.87 | 5.83 | 5.83 | 5.94 | 5.75 | 215.53M |
| January 20, 2026 | 5.73 | 5.91 | 5.91 | 6.04 | 5.7 | 360.25M |
| January 19, 2026 | 5.3 | 5.76 | 5.76 | 5.83 | 5.25 | 422.96M |
| January 16, 2026 | 5.48 | 5.3 | 5.3 | 5.49 | 5.28 | 188.25M |
| January 15, 2026 | 5.5 | 5.46 | 5.46 | 5.66 | 5.39 | 390.75M |
| January 14, 2026 | 5.14 | 5.67 | 5.67 | 5.67 | 5.13 | 594.3M |
| January 13, 2026 | 5.21 | 5.15 | 5.15 | 5.28 | 5.13 | 119.3M |
| January 12, 2026 | 5.2 | 5.17 | 5.17 | 5.2 | 5.13 | 120.51M |
| January 09, 2026 | 5.25 | 5.19 | 5.19 | 5.29 | 5.18 | 140.43M |
| January 08, 2026 | 5.34 | 5.24 | 5.24 | 5.38 | 5.21 | 162.75M |
| January 07, 2026 | 5.25 | 5.3 | 5.3 | 5.4 | 5.21 | 272.68M |
| January 06, 2026 | 4.85 | 5.31 | 5.31 | 5.34 | 4.84 | 412.63M |
| January 05, 2026 | 4.82 | 4.85 | 4.85 | 4.86 | 4.81 | 62.08M |
| December 31, 2025 | 4.86 | 4.82 | 4.82 | 4.87 | 4.8 | 41.37M |
| December 30, 2025 | 4.82 | 4.87 | 4.87 | 4.89 | 4.8 | 41.21M |
| December 29, 2025 | 4.85 | 4.83 | 4.83 | 4.88 | 4.82 | 40.93M |
| December 26, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.82 | 51.47M |
| December 25, 2025 | 4.82 | 4.83 | 4.83 | 4.84 | 4.81 | 31.06M |
| December 24, 2025 | 4.77 | 4.82 | 4.82 | 4.86 | 4.77 | 49.79M |
| December 23, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.77 | 37.57M |
| December 22, 2025 | 4.82 | 4.81 | 4.81 | 4.85 | 4.8 | 44.71M |
| December 19, 2025 | 4.76 | 4.82 | 4.82 | 4.83 | 4.75 | 58.65M |
| December 18, 2025 | 4.74 | 4.76 | 4.76 | 4.82 | 4.73 | 51.22M |
| December 17, 2025 | 4.73 | 4.75 | 4.75 | 4.76 | 4.67 | 56.04M |
| December 16, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.66 | 59.79M |
| December 15, 2025 | 4.69 | 4.73 | 4.73 | 4.78 | 4.69 | 49.23M |
| December 12, 2025 | 4.67 | 4.74 | 4.74 | 4.74 | 4.66 | 83.63M |
| December 11, 2025 | 4.72 | 4.67 | 4.67 | 4.74 | 4.67 | 50.58M |
| December 10, 2025 | 4.75 | 4.71 | 4.71 | 4.75 | 4.67 | 59.55M |
| December 09, 2025 | 4.83 | 4.75 | 4.75 | 4.83 | 4.75 | 45.2M |
| December 08, 2025 | 4.83 | 4.83 | 4.83 | 4.86 | 4.81 | 43.22M |
| December 05, 2025 | 4.78 | 4.83 | 4.83 | 4.84 | 4.75 | 45.45M |
| December 04, 2025 | 4.82 | 4.78 | 4.78 | 4.84 | 4.76 | 47.43M |
| December 03, 2025 | 4.87 | 4.83 | 4.83 | 4.88 | 4.82 | 39.86M |
| December 02, 2025 | 4.91 | 4.87 | 4.87 | 4.91 | 4.86 | 38.13M |
| December 01, 2025 | 4.87 | 4.92 | 4.92 | 4.92 | 4.86 | 50.78M |
| November 28, 2025 | 4.87 | 4.88 | 4.88 | 4.9 | 4.84 | 45.5M |
| November 27, 2025 | 4.88 | 4.86 | 4.86 | 4.91 | 4.86 | 38.08M |
| November 26, 2025 | 4.94 | 4.89 | 4.89 | 4.95 | 4.88 | 48.89M |
| November 25, 2025 | 4.93 | 4.93 | 4.93 | 4.98 | 4.93 | 39.85M |
| November 24, 2025 | 4.95 | 4.92 | 4.92 | 4.97 | 4.88 | 57.42M |
| November 21, 2025 | 5.08 | 4.94 | 4.94 | 5.11 | 4.87 | 110.43M |
| November 20, 2025 | 5.2 | 5.12 | 5.12 | 5.22 | 5.12 | 58.56M |