5.31
-0.03(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.35 | 5.31 | 5.31 | 5.36 | 5.3 | 211.97M |
| February 12, 2026 | 5.41 | 5.34 | 5.34 | 5.41 | 5.33 | 235.31M |
| February 11, 2026 | 5.41 | 5.41 | 5.41 | 5.43 | 5.36 | 170.69M |
| February 10, 2026 | 5.38 | 5.41 | 5.41 | 5.42 | 5.36 | 209.24M |
| February 09, 2026 | 5.33 | 5.38 | 5.38 | 5.38 | 5.31 | 172.07M |
| February 06, 2026 | 5.42 | 5.35 | 5.35 | 5.43 | 5.33 | 271.6M |
| February 05, 2026 | 5.37 | 5.4 | 5.4 | 5.43 | 5.35 | 266.34M |
| February 04, 2026 | 5.29 | 5.35 | 5.35 | 5.36 | 5.28 | 272.48M |
| February 03, 2026 | 5.4 | 5.28 | 5.28 | 5.4 | 5.27 | 448.76M |
| February 02, 2026 | 5.37 | 5.42 | 5.42 | 5.45 | 5.36 | 338.56M |
| January 30, 2026 | 5.38 | 5.37 | 5.37 | 5.43 | 5.35 | 324.85M |
| January 29, 2026 | 5.34 | 5.37 | 5.37 | 5.4 | 5.3 | 323.01M |
| January 28, 2026 | 5.32 | 5.34 | 5.34 | 5.4 | 5.3 | 331.4M |
| January 27, 2026 | 5.31 | 5.33 | 5.33 | 5.42 | 5.3 | 430.59M |
| January 26, 2026 | 5.26 | 5.31 | 5.31 | 5.36 | 5.23 | 379.62M |
| January 23, 2026 | 5.32 | 5.27 | 5.27 | 5.32 | 5.26 | 247.37M |
| January 22, 2026 | 5.33 | 5.3 | 5.3 | 5.36 | 5.3 | 249.66M |
| January 21, 2026 | 5.44 | 5.33 | 5.33 | 5.48 | 5.33 | 364.12M |
| January 20, 2026 | 5.36 | 5.44 | 5.44 | 5.45 | 5.34 | 317.44M |
| January 19, 2026 | 5.38 | 5.36 | 5.36 | 5.42 | 5.35 | 253.68M |
| January 16, 2026 | 5.43 | 5.4 | 5.4 | 5.44 | 5.38 | 286.27M |
| January 15, 2026 | 5.46 | 5.43 | 5.43 | 5.49 | 5.42 | 227.66M |
| January 14, 2026 | 5.53 | 5.47 | 5.47 | 5.54 | 5.46 | 362.33M |
| January 13, 2026 | 5.52 | 5.55 | 5.55 | 5.61 | 5.52 | 353.77M |
| January 12, 2026 | 5.47 | 5.53 | 5.53 | 5.54 | 5.44 | 261.57M |
| January 09, 2026 | 5.51 | 5.49 | 5.49 | 5.52 | 5.46 | 227.62M |
| January 08, 2026 | 5.56 | 5.52 | 5.52 | 5.56 | 5.48 | 316.69M |
| January 07, 2026 | 5.58 | 5.56 | 5.56 | 5.6 | 5.55 | 274.48M |
| January 06, 2026 | 5.67 | 5.59 | 5.59 | 5.67 | 5.55 | 560.64M |
| January 05, 2026 | 5.73 | 5.67 | 5.67 | 5.76 | 5.64 | 346.2M |
| December 31, 2025 | 5.66 | 5.73 | 5.73 | 5.76 | 5.66 | 302.37M |
| December 30, 2025 | 5.66 | 5.67 | 5.67 | 5.7 | 5.61 | 236.69M |
| December 29, 2025 | 5.61 | 5.68 | 5.68 | 5.68 | 5.59 | 252.76M |
| December 26, 2025 | 5.65 | 5.61 | 5.61 | 5.65 | 5.6 | 154.5M |
| December 25, 2025 | 5.66 | 5.65 | 5.65 | 5.71 | 5.63 | 226.87M |
| December 24, 2025 | 5.7 | 5.67 | 5.67 | 5.73 | 5.66 | 184.15M |
| December 23, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.63 | 260.63M |
| December 22, 2025 | 5.65 | 5.67 | 5.67 | 5.67 | 5.61 | 166.52M |
| December 19, 2025 | 5.69 | 5.66 | 5.66 | 5.69 | 5.63 | 239.86M |
| December 18, 2025 | 5.61 | 5.7 | 5.7 | 5.71 | 5.58 | 287.96M |
| December 17, 2025 | 5.58 | 5.61 | 5.61 | 5.66 | 5.56 | 251.7M |
| December 16, 2025 | 5.6 | 5.59 | 5.59 | 5.62 | 5.55 | 221.63M |
| December 15, 2025 | 5.59 | 5.61 | 5.61 | 5.64 | 5.58 | 201.94M |
| December 12, 2025 | 5.7 | 5.59 | 5.59 | 5.71 | 5.58 | 356.39M |
| December 11, 2025 | 5.66 | 5.71 | 5.71 | 5.71 | 5.64 | 252.73M |
| December 10, 2025 | 5.83 | 5.75 | 5.64 | 5.85 | 5.73 | 284M |
| December 09, 2025 | 5.81 | 5.84 | 5.73 | 5.87 | 5.79 | 250.92M |
| December 08, 2025 | 5.81 | 5.83 | 5.72 | 5.87 | 5.77 | 306.47M |
| December 05, 2025 | 5.88 | 5.81 | 5.81 | 5.9 | 5.77 | 320.72M |
| December 04, 2025 | 5.95 | 5.88 | 5.88 | 5.96 | 5.86 | 249.98M |
| December 03, 2025 | 6.04 | 5.94 | 5.94 | 6.08 | 5.92 | 322.55M |
| December 02, 2025 | 6.07 | 6.06 | 6.06 | 6.1 | 5.98 | 253.39M |
| December 01, 2025 | 6.06 | 6.07 | 6.07 | 6.1 | 6.03 | 306.5M |
| November 28, 2025 | 6.15 | 6.07 | 6.07 | 6.15 | 6.04 | 360.12M |
| November 27, 2025 | 6.13 | 6.17 | 6.17 | 6.17 | 6.06 | 342.02M |
| November 26, 2025 | 6.26 | 6.15 | 6.15 | 6.31 | 6.11 | 414.89M |
| November 25, 2025 | 6.15 | 6.26 | 6.26 | 6.29 | 6.09 | 435.45M |
| November 24, 2025 | 6.29 | 6.17 | 6.17 | 6.33 | 6.14 | 619.92M |
| November 21, 2025 | 6.23 | 6.29 | 6.29 | 6.39 | 6.23 | 680.7M |
| November 20, 2025 | 5.99 | 6.24 | 6.24 | 6.33 | 5.96 | 723.2M |