5.44
-0.09(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.52 | 5.44 | 5.44 | 5.52 | 5.44 | 176.23M |
| February 12, 2026 | 5.49 | 5.53 | 5.53 | 5.56 | 5.48 | 174.07M |
| February 11, 2026 | 5.49 | 5.49 | 5.49 | 5.51 | 5.48 | 103.53M |
| February 10, 2026 | 5.54 | 5.5 | 5.5 | 5.55 | 5.47 | 169.93M |
| February 09, 2026 | 5.55 | 5.54 | 5.54 | 5.59 | 5.53 | 166.97M |
| February 06, 2026 | 5.51 | 5.52 | 5.52 | 5.57 | 5.47 | 168.61M |
| February 05, 2026 | 5.65 | 5.55 | 5.55 | 5.66 | 5.54 | 208.97M |
| February 04, 2026 | 5.58 | 5.68 | 5.68 | 5.68 | 5.56 | 207.19M |
| February 03, 2026 | 5.59 | 5.59 | 5.59 | 5.62 | 5.54 | 197.4M |
| February 02, 2026 | 5.71 | 5.56 | 5.56 | 5.8 | 5.56 | 359.83M |
| January 30, 2026 | 5.65 | 5.66 | 5.66 | 5.73 | 5.57 | 325.64M |
| January 29, 2026 | 5.71 | 5.68 | 5.68 | 5.76 | 5.61 | 438.43M |
| January 28, 2026 | 5.76 | 5.72 | 5.72 | 5.89 | 5.71 | 450.14M |
| January 27, 2026 | 5.95 | 5.78 | 5.78 | 5.95 | 5.75 | 385.72M |
| January 26, 2026 | 5.98 | 5.98 | 5.98 | 6.07 | 5.9 | 394.76M |
| January 23, 2026 | 5.94 | 5.97 | 5.97 | 6.08 | 5.87 | 505.08M |
| January 22, 2026 | 6.01 | 5.92 | 5.92 | 6.09 | 5.88 | 497.22M |
| January 21, 2026 | 6.1 | 6.04 | 6.04 | 6.19 | 6.01 | 705.39M |
| January 20, 2026 | 5.85 | 6.25 | 6.25 | 6.36 | 5.75 | 1.12B |
| January 19, 2026 | 5.75 | 5.84 | 5.84 | 5.93 | 5.62 | 786.42M |
| January 16, 2026 | 5.45 | 5.78 | 5.78 | 5.9 | 5.45 | 1.07B |
| January 15, 2026 | 5.42 | 5.36 | 5.36 | 5.43 | 5.35 | 160.3M |
| January 14, 2026 | 5.55 | 5.43 | 5.43 | 5.57 | 5.4 | 312.77M |
| January 13, 2026 | 5.42 | 5.51 | 5.51 | 5.56 | 5.37 | 427.46M |
| January 12, 2026 | 5.38 | 5.41 | 5.41 | 5.41 | 5.35 | 203.74M |
| January 09, 2026 | 5.37 | 5.38 | 5.38 | 5.39 | 5.35 | 145.81M |
| January 08, 2026 | 5.32 | 5.37 | 5.37 | 5.39 | 5.3 | 149.69M |
| January 07, 2026 | 5.32 | 5.32 | 5.32 | 5.4 | 5.31 | 162.42M |
| January 06, 2026 | 5.24 | 5.33 | 5.33 | 5.33 | 5.23 | 173.54M |
| January 05, 2026 | 5.2 | 5.24 | 5.24 | 5.24 | 5.19 | 89.23M |
| December 31, 2025 | 5.21 | 5.2 | 5.2 | 5.22 | 5.18 | 72.12M |
| December 30, 2025 | 5.24 | 5.21 | 5.21 | 5.26 | 5.21 | 84.5M |
| December 29, 2025 | 5.27 | 5.25 | 5.25 | 5.29 | 5.24 | 76.66M |
| December 26, 2025 | 5.29 | 5.27 | 5.27 | 5.3 | 5.25 | 81.06M |
| December 25, 2025 | 5.28 | 5.28 | 5.28 | 5.29 | 5.27 | 52.6M |
| December 24, 2025 | 5.26 | 5.29 | 5.29 | 5.33 | 5.25 | 101.56M |
| December 23, 2025 | 5.26 | 5.24 | 5.24 | 5.33 | 5.23 | 116.84M |
| December 22, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.24 | 69.66M |
| December 19, 2025 | 5.2 | 5.25 | 5.25 | 5.26 | 5.19 | 88.76M |
| December 18, 2025 | 5.19 | 5.2 | 5.2 | 5.22 | 5.18 | 54.43M |
| December 17, 2025 | 5.16 | 5.21 | 5.21 | 5.23 | 5.14 | 84.69M |
| December 16, 2025 | 5.24 | 5.16 | 5.16 | 5.25 | 5.16 | 88.44M |
| December 15, 2025 | 5.24 | 5.24 | 5.24 | 5.29 | 5.23 | 69.18M |
| December 12, 2025 | 5.21 | 5.26 | 5.26 | 5.27 | 5.2 | 96.03M |
| December 11, 2025 | 5.26 | 5.2 | 5.2 | 5.28 | 5.2 | 79.59M |
| December 10, 2025 | 5.22 | 5.25 | 5.25 | 5.27 | 5.18 | 98.15M |
| December 09, 2025 | 5.29 | 5.22 | 5.22 | 5.3 | 5.22 | 82.14M |
| December 08, 2025 | 5.32 | 5.3 | 5.3 | 5.34 | 5.29 | 83.04M |
| December 05, 2025 | 5.23 | 5.31 | 5.31 | 5.32 | 5.22 | 98.62M |
| December 04, 2025 | 5.27 | 5.24 | 5.24 | 5.28 | 5.22 | 76.57M |
| December 03, 2025 | 5.26 | 5.27 | 5.27 | 5.3 | 5.25 | 82.7M |
| December 02, 2025 | 5.32 | 5.27 | 5.27 | 5.33 | 5.25 | 119.15M |
| December 01, 2025 | 5.35 | 5.34 | 5.34 | 5.36 | 5.32 | 171.09M |
| November 28, 2025 | 5.38 | 5.43 | 5.43 | 5.43 | 5.31 | 120.28M |
| November 27, 2025 | 5.41 | 5.39 | 5.39 | 5.42 | 5.38 | 73.08M |
| November 26, 2025 | 5.45 | 5.42 | 5.42 | 5.47 | 5.41 | 66M |
| November 25, 2025 | 5.46 | 5.45 | 5.45 | 5.47 | 5.44 | 87.48M |
| November 24, 2025 | 5.44 | 5.45 | 5.45 | 5.47 | 5.41 | 75.39M |
| November 21, 2025 | 5.56 | 5.43 | 5.43 | 5.56 | 5.43 | 181.29M |
| November 20, 2025 | 5.6 | 5.59 | 5.59 | 5.63 | 5.58 | 83.64M |