5.37
-0.03(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.38 | 5.37 | 5.37 | 5.42 | 5.34 | 18.96M |
| February 12, 2026 | 5.38 | 5.4 | 5.4 | 5.43 | 5.27 | 26.97M |
| February 11, 2026 | 5.4 | 5.39 | 5.39 | 5.44 | 5.38 | 17.45M |
| February 10, 2026 | 5.48 | 5.42 | 5.42 | 5.49 | 5.41 | 20.78M |
| February 09, 2026 | 5.45 | 5.51 | 5.51 | 5.51 | 5.44 | 27.55M |
| February 06, 2026 | 5.36 | 5.42 | 5.42 | 5.47 | 5.34 | 21.22M |
| February 05, 2026 | 5.55 | 5.39 | 5.39 | 5.55 | 5.38 | 27.74M |
| February 04, 2026 | 5.42 | 5.55 | 5.55 | 5.59 | 5.41 | 34.49M |
| February 03, 2026 | 5.46 | 5.45 | 5.45 | 5.48 | 5.35 | 30.93M |
| February 02, 2026 | 5.43 | 5.41 | 5.41 | 5.52 | 5.39 | 30.89M |
| January 30, 2026 | 5.52 | 5.44 | 5.44 | 5.52 | 5.33 | 42.88M |
| January 29, 2026 | 5.75 | 5.57 | 5.57 | 5.79 | 5.55 | 59.74M |
| January 28, 2026 | 5.76 | 5.81 | 5.81 | 5.89 | 5.67 | 80.38M |
| January 27, 2026 | 5.66 | 5.82 | 5.82 | 5.87 | 5.55 | 110.22M |
| January 26, 2026 | 5.61 | 5.54 | 5.54 | 5.66 | 5.48 | 49.16M |
| January 23, 2026 | 5.46 | 5.59 | 5.59 | 5.62 | 5.45 | 51.37M |
| January 22, 2026 | 5.4 | 5.47 | 5.47 | 5.48 | 5.38 | 34.84M |
| January 21, 2026 | 5.31 | 5.42 | 5.42 | 5.42 | 5.3 | 33.47M |
| January 20, 2026 | 5.48 | 5.35 | 5.35 | 5.49 | 5.32 | 49.23M |
| January 19, 2026 | 5.23 | 5.48 | 5.48 | 5.48 | 5.2 | 74.36M |
| January 16, 2026 | 5.23 | 5.23 | 5.23 | 5.38 | 5.19 | 35.17M |
| January 15, 2026 | 5.15 | 5.18 | 5.18 | 5.24 | 5.12 | 28.79M |
| January 14, 2026 | 5.2 | 5.15 | 5.15 | 5.24 | 5.08 | 51.38M |
| January 13, 2026 | 5.33 | 5.22 | 5.22 | 5.35 | 5.2 | 39.74M |
| January 12, 2026 | 5.3 | 5.35 | 5.35 | 5.35 | 5.28 | 42.02M |
| January 09, 2026 | 5.29 | 5.3 | 5.3 | 5.39 | 5.24 | 44.9M |
| January 08, 2026 | 5.19 | 5.29 | 5.29 | 5.32 | 5.15 | 46.48M |
| January 07, 2026 | 5.18 | 5.17 | 5.17 | 5.21 | 5.13 | 26.08M |
| January 06, 2026 | 5.07 | 5.19 | 5.19 | 5.2 | 5.06 | 36.86M |
| January 05, 2026 | 5.08 | 5.08 | 5.08 | 5.11 | 5.06 | 22.29M |
| December 31, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5 | 20.24M |
| December 30, 2025 | 5.12 | 5.07 | 5.07 | 5.14 | 5.06 | 23.92M |
| December 29, 2025 | 5.14 | 5.14 | 5.14 | 5.21 | 5.11 | 27.03M |
| December 26, 2025 | 5.17 | 5.14 | 5.14 | 5.18 | 5.09 | 27.41M |
| December 25, 2025 | 5.08 | 5.17 | 5.17 | 5.19 | 5.05 | 32.55M |
| December 24, 2025 | 4.99 | 5.08 | 5.08 | 5.09 | 4.97 | 25.67M |
| December 23, 2025 | 5.03 | 5.01 | 5.01 | 5.05 | 4.97 | 20.15M |
| December 22, 2025 | 5.04 | 5.03 | 5.03 | 5.07 | 5.01 | 20.24M |
| December 19, 2025 | 4.97 | 5.03 | 5.03 | 5.04 | 4.95 | 23.64M |
| December 18, 2025 | 4.94 | 4.93 | 4.93 | 4.99 | 4.9 | 17.24M |
| December 17, 2025 | 4.95 | 4.96 | 4.96 | 4.98 | 4.8 | 28.41M |
| December 16, 2025 | 5.12 | 4.96 | 4.96 | 5.14 | 4.96 | 33.69M |
| December 15, 2025 | 5.07 | 5.12 | 5.12 | 5.17 | 5.05 | 29.67M |
| December 12, 2025 | 4.96 | 5.1 | 5.1 | 5.14 | 4.96 | 44.52M |
| December 11, 2025 | 4.98 | 4.99 | 4.99 | 5.08 | 4.96 | 30.98M |
| December 10, 2025 | 4.99 | 4.97 | 4.97 | 5 | 4.92 | 20.69M |
| December 09, 2025 | 5.1 | 4.99 | 4.99 | 5.1 | 4.98 | 29.58M |
| December 08, 2025 | 5.05 | 5.11 | 5.11 | 5.14 | 4.99 | 37.38M |
| December 05, 2025 | 4.97 | 5.02 | 5.02 | 5.05 | 4.92 | 34.94M |
| December 04, 2025 | 4.91 | 5.01 | 5.01 | 5.07 | 4.89 | 43.88M |
| December 03, 2025 | 4.92 | 4.91 | 4.91 | 4.97 | 4.89 | 26.86M |
| December 02, 2025 | 4.98 | 4.93 | 4.93 | 4.98 | 4.88 | 21.16M |
| December 01, 2025 | 5 | 4.96 | 4.96 | 5.02 | 4.93 | 25.15M |
| November 28, 2025 | 4.89 | 4.98 | 4.98 | 4.98 | 4.87 | 31.45M |
| November 27, 2025 | 4.91 | 4.87 | 4.87 | 4.95 | 4.86 | 22.3M |
| November 26, 2025 | 4.97 | 4.91 | 4.91 | 4.99 | 4.88 | 25.11M |
| November 25, 2025 | 4.93 | 4.94 | 4.94 | 4.98 | 4.89 | 30.11M |
| November 24, 2025 | 4.91 | 4.93 | 4.93 | 4.96 | 4.84 | 39.56M |
| November 21, 2025 | 5.03 | 4.8 | 4.8 | 5.04 | 4.8 | 46.56M |
| November 20, 2025 | 5.16 | 5.09 | 5.09 | 5.24 | 5.08 | 32.02M |