5.47
-0.06(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.53 | 5.47 | 5.47 | 5.56 | 5.45 | 15.58M |
| February 12, 2026 | 5.61 | 5.53 | 5.53 | 5.61 | 5.51 | 15.02M |
| February 11, 2026 | 5.57 | 5.61 | 5.61 | 5.63 | 5.56 | 13.99M |
| February 10, 2026 | 5.59 | 5.57 | 5.57 | 5.6 | 5.55 | 13.1M |
| February 09, 2026 | 5.56 | 5.59 | 5.59 | 5.6 | 5.52 | 18.62M |
| February 06, 2026 | 5.54 | 5.56 | 5.56 | 5.6 | 5.5 | 23.17M |
| February 05, 2026 | 5.43 | 5.54 | 5.54 | 5.55 | 5.43 | 28.19M |
| February 04, 2026 | 5.37 | 5.43 | 5.43 | 5.45 | 5.35 | 17.65M |
| February 03, 2026 | 5.39 | 5.36 | 5.36 | 5.42 | 5.33 | 21.33M |
| February 02, 2026 | 5.45 | 5.4 | 5.4 | 5.5 | 5.38 | 19.41M |
| January 30, 2026 | 5.45 | 5.45 | 5.45 | 5.49 | 5.43 | 19.45M |
| January 29, 2026 | 5.38 | 5.44 | 5.44 | 5.46 | 5.36 | 21.99M |
| January 28, 2026 | 5.39 | 5.38 | 5.38 | 5.44 | 5.36 | 22.17M |
| January 27, 2026 | 5.46 | 5.4 | 5.4 | 5.47 | 5.38 | 21.96M |
| January 26, 2026 | 5.48 | 5.46 | 5.46 | 5.49 | 5.43 | 20.09M |
| January 23, 2026 | 5.45 | 5.49 | 5.49 | 5.53 | 5.45 | 25.47M |
| January 22, 2026 | 5.42 | 5.45 | 5.45 | 5.49 | 5.39 | 24.98M |
| January 21, 2026 | 5.47 | 5.42 | 5.42 | 5.48 | 5.4 | 21.39M |
| January 20, 2026 | 5.42 | 5.47 | 5.47 | 5.48 | 5.4 | 20.36M |
| January 19, 2026 | 5.41 | 5.41 | 5.41 | 5.44 | 5.39 | 15.72M |
| January 16, 2026 | 5.46 | 5.42 | 5.42 | 5.46 | 5.41 | 13.76M |
| January 15, 2026 | 5.42 | 5.44 | 5.44 | 5.46 | 5.41 | 12.13M |
| January 14, 2026 | 5.52 | 5.43 | 5.43 | 5.52 | 5.43 | 28.47M |
| January 13, 2026 | 5.49 | 5.53 | 5.53 | 5.55 | 5.49 | 22.05M |
| January 12, 2026 | 5.46 | 5.51 | 5.51 | 5.51 | 5.44 | 18.11M |
| January 09, 2026 | 5.51 | 5.49 | 5.49 | 5.51 | 5.44 | 22.71M |
| January 08, 2026 | 5.57 | 5.51 | 5.51 | 5.57 | 5.49 | 17.1M |
| January 07, 2026 | 5.61 | 5.56 | 5.56 | 5.64 | 5.56 | 14.72M |
| January 06, 2026 | 5.65 | 5.63 | 5.63 | 5.65 | 5.58 | 17.39M |
| January 05, 2026 | 5.69 | 5.64 | 5.64 | 5.7 | 5.6 | 17.67M |
| December 31, 2025 | 5.69 | 5.7 | 5.7 | 5.75 | 5.67 | 12.24M |
| December 30, 2025 | 5.76 | 5.69 | 5.69 | 5.84 | 5.68 | 18.4M |
| December 29, 2025 | 5.69 | 5.76 | 5.76 | 5.89 | 5.68 | 37.17M |
| December 26, 2025 | 5.61 | 5.69 | 5.69 | 5.7 | 5.59 | 19.16M |
| December 25, 2025 | 5.54 | 5.62 | 5.62 | 5.68 | 5.54 | 18.66M |
| December 24, 2025 | 5.57 | 5.54 | 5.54 | 5.59 | 5.52 | 12.16M |
| December 23, 2025 | 5.53 | 5.58 | 5.58 | 5.61 | 5.53 | 15.65M |
| December 22, 2025 | 5.52 | 5.53 | 5.53 | 5.58 | 5.48 | 16.52M |
| December 19, 2025 | 5.43 | 5.51 | 5.51 | 5.52 | 5.41 | 19.63M |
| December 18, 2025 | 5.36 | 5.44 | 5.44 | 5.46 | 5.35 | 11.04M |
| December 17, 2025 | 5.36 | 5.38 | 5.38 | 5.39 | 5.32 | 9.23M |
| December 16, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.33 | 10.02M |
| December 15, 2025 | 5.34 | 5.37 | 5.37 | 5.39 | 5.32 | 10.44M |
| December 12, 2025 | 5.35 | 5.33 | 5.33 | 5.37 | 5.33 | 11.49M |
| December 11, 2025 | 5.37 | 5.35 | 5.35 | 5.39 | 5.34 | 9.42M |
| December 10, 2025 | 5.42 | 5.37 | 5.37 | 5.44 | 5.33 | 13.65M |
| December 09, 2025 | 5.46 | 5.42 | 5.42 | 5.48 | 5.41 | 12.35M |
| December 08, 2025 | 5.51 | 5.48 | 5.48 | 5.54 | 5.45 | 20.79M |
| December 05, 2025 | 5.64 | 5.52 | 5.52 | 5.64 | 5.49 | 24.31M |
| December 04, 2025 | 5.6 | 5.66 | 5.66 | 5.66 | 5.59 | 13.84M |
| December 03, 2025 | 5.63 | 5.61 | 5.61 | 5.69 | 5.58 | 12.36M |
| December 02, 2025 | 5.61 | 5.63 | 5.63 | 5.64 | 5.57 | 9.36M |
| December 01, 2025 | 5.52 | 5.61 | 5.61 | 5.63 | 5.51 | 14.2M |
| November 28, 2025 | 5.57 | 5.52 | 5.52 | 5.57 | 5.51 | 9.03M |
| November 27, 2025 | 5.55 | 5.56 | 5.56 | 5.59 | 5.5 | 8.61M |
| November 26, 2025 | 5.56 | 5.55 | 5.55 | 5.61 | 5.54 | 9.96M |
| November 25, 2025 | 5.5 | 5.56 | 5.56 | 5.61 | 5.48 | 13.3M |
| November 24, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.45 | 13.83M |
| November 21, 2025 | 5.64 | 5.5 | 5.5 | 5.67 | 5.5 | 17.91M |
| November 20, 2025 | 5.55 | 5.64 | 5.64 | 5.7 | 5.55 | 20.22M |