5.50
-0.13(-2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.56 | 5.5 | 5.5 | 5.58 | 5.48 | 268.67M |
| February 12, 2026 | 5.52 | 5.63 | 5.63 | 5.68 | 5.51 | 382.39M |
| February 11, 2026 | 5.47 | 5.49 | 5.49 | 5.52 | 5.45 | 184.84M |
| February 10, 2026 | 5.52 | 5.46 | 5.46 | 5.53 | 5.44 | 253.39M |
| February 09, 2026 | 5.57 | 5.52 | 5.52 | 5.62 | 5.5 | 256.44M |
| February 06, 2026 | 5.5 | 5.51 | 5.51 | 5.56 | 5.47 | 271.92M |
| February 05, 2026 | 5.65 | 5.57 | 5.57 | 5.71 | 5.55 | 308.22M |
| February 04, 2026 | 5.58 | 5.7 | 5.7 | 5.73 | 5.58 | 490.9M |
| February 03, 2026 | 5.47 | 5.51 | 5.51 | 5.54 | 5.42 | 379.26M |
| February 02, 2026 | 5.6 | 5.37 | 5.37 | 5.65 | 5.36 | 717.07M |
| January 30, 2026 | 5.8 | 5.7 | 5.7 | 6.04 | 5.67 | 658.74M |
| January 29, 2026 | 5.96 | 5.89 | 5.89 | 6.12 | 5.69 | 1.12B |
| January 28, 2026 | 5.61 | 5.8 | 5.8 | 6.09 | 5.6 | 1.18B |
| January 27, 2026 | 5.68 | 5.54 | 5.54 | 5.72 | 5.5 | 699.8M |
| January 26, 2026 | 5.34 | 5.8 | 5.8 | 5.84 | 5.33 | 1.4B |
| January 23, 2026 | 5.42 | 5.31 | 5.31 | 5.45 | 5.3 | 386.19M |
| January 22, 2026 | 5.48 | 5.41 | 5.41 | 5.55 | 5.37 | 259.28M |
| January 21, 2026 | 5.53 | 5.48 | 5.48 | 5.55 | 5.45 | 148.52M |
| January 20, 2026 | 5.37 | 5.54 | 5.54 | 5.54 | 5.37 | 215.06M |
| January 19, 2026 | 5.34 | 5.39 | 5.39 | 5.4 | 5.3 | 151.92M |
| January 16, 2026 | 5.46 | 5.35 | 5.35 | 5.65 | 5.33 | 437.71M |
| January 15, 2026 | 5.48 | 5.45 | 5.45 | 5.49 | 5.44 | 95.66M |
| January 14, 2026 | 5.62 | 5.48 | 5.48 | 5.63 | 5.46 | 215.34M |
| January 13, 2026 | 5.58 | 5.58 | 5.58 | 5.63 | 5.54 | 131.19M |
| January 12, 2026 | 5.58 | 5.58 | 5.58 | 5.6 | 5.55 | 97.31M |
| January 09, 2026 | 5.57 | 5.58 | 5.58 | 5.59 | 5.53 | 93.99M |
| January 08, 2026 | 5.54 | 5.58 | 5.58 | 5.61 | 5.51 | 105.34M |
| January 07, 2026 | 5.51 | 5.56 | 5.56 | 5.63 | 5.5 | 147M |
| January 06, 2026 | 5.41 | 5.49 | 5.49 | 5.5 | 5.4 | 114.4M |
| January 05, 2026 | 5.41 | 5.41 | 5.41 | 5.43 | 5.38 | 69.81M |
| December 31, 2025 | 5.4 | 5.41 | 5.41 | 5.43 | 5.39 | 52.11M |
| December 30, 2025 | 5.46 | 5.4 | 5.4 | 5.46 | 5.39 | 95.23M |
| December 29, 2025 | 5.43 | 5.48 | 5.48 | 5.51 | 5.42 | 119.85M |
| December 26, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.39 | 54.42M |
| December 25, 2025 | 5.42 | 5.41 | 5.41 | 5.43 | 5.39 | 49.11M |
| December 24, 2025 | 5.41 | 5.42 | 5.42 | 5.45 | 5.4 | 60.16M |
| December 23, 2025 | 5.4 | 5.4 | 5.4 | 5.43 | 5.39 | 63.21M |
| December 22, 2025 | 5.47 | 5.46 | 5.38 | 5.47 | 5.44 | 50.83M |
| December 19, 2025 | 5.45 | 5.46 | 5.38 | 5.48 | 5.44 | 58.83M |
| December 18, 2025 | 5.42 | 5.45 | 5.37 | 5.46 | 5.41 | 52.3M |
| December 17, 2025 | 5.4 | 5.44 | 5.36 | 5.44 | 5.35 | 73.23M |
| December 16, 2025 | 5.42 | 5.39 | 5.31 | 5.43 | 5.37 | 60.82M |
| December 15, 2025 | 5.41 | 5.41 | 5.33 | 5.45 | 5.4 | 53.64M |
| December 12, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.39 | 72.79M |
| December 11, 2025 | 5.45 | 5.41 | 5.41 | 5.46 | 5.41 | 62.94M |
| December 10, 2025 | 5.4 | 5.44 | 5.44 | 5.46 | 5.37 | 64.11M |
| December 09, 2025 | 5.47 | 5.41 | 5.41 | 5.48 | 5.4 | 96.7M |
| December 08, 2025 | 5.53 | 5.48 | 5.48 | 5.54 | 5.47 | 67.36M |
| December 05, 2025 | 5.49 | 5.52 | 5.52 | 5.53 | 5.46 | 69.88M |
| December 04, 2025 | 5.49 | 5.5 | 5.5 | 5.52 | 5.47 | 56.67M |
| December 03, 2025 | 5.47 | 5.48 | 5.48 | 5.5 | 5.45 | 51.06M |
| December 02, 2025 | 5.46 | 5.48 | 5.48 | 5.49 | 5.45 | 43.54M |
| December 01, 2025 | 5.45 | 5.48 | 5.48 | 5.48 | 5.44 | 60.52M |
| November 28, 2025 | 5.41 | 5.43 | 5.43 | 5.44 | 5.38 | 46.62M |
| November 27, 2025 | 5.43 | 5.42 | 5.42 | 5.45 | 5.41 | 51.03M |
| November 26, 2025 | 5.46 | 5.44 | 5.44 | 5.48 | 5.43 | 51.01M |
| November 25, 2025 | 5.44 | 5.45 | 5.45 | 5.47 | 5.43 | 51.66M |
| November 24, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.41 | 75M |
| November 21, 2025 | 5.52 | 5.43 | 5.43 | 5.53 | 5.42 | 158.92M |
| November 20, 2025 | 5.55 | 5.55 | 5.55 | 5.61 | 5.54 | 75.66M |