5.66
-0.04(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.6 | 5.66 | 5.66 | 5.74 | 5.6 | 2.09M |
| February 12, 2026 | 5.73 | 5.7 | 5.7 | 5.75 | 5.66 | 2.06M |
| February 11, 2026 | 5.8 | 5.77 | 5.77 | 5.8 | 5.72 | 1.65M |
| February 10, 2026 | 5.7 | 5.77 | 5.77 | 5.83 | 5.7 | 2.52M |
| February 09, 2026 | 5.64 | 5.7 | 5.7 | 5.73 | 5.61 | 2.48M |
| February 06, 2026 | 5.57 | 5.61 | 5.61 | 5.62 | 5.54 | 1.86M |
| February 05, 2026 | 5.59 | 5.59 | 5.59 | 5.68 | 5.57 | 2.89M |
| February 04, 2026 | 5.54 | 5.61 | 5.61 | 5.65 | 5.54 | 4.21M |
| February 03, 2026 | 5.58 | 5.55 | 5.55 | 5.6 | 5.47 | 3.31M |
| February 02, 2026 | 5.65 | 5.53 | 5.53 | 5.81 | 5.53 | 8.38M |
| January 30, 2026 | 5.85 | 5.82 | 5.82 | 5.9 | 5.71 | 3.96M |
| January 29, 2026 | 5.56 | 5.83 | 5.83 | 5.85 | 5.55 | 6.73M |
| January 28, 2026 | 5.72 | 5.57 | 5.57 | 5.78 | 5.54 | 6.46M |
| January 27, 2026 | 5.68 | 5.76 | 5.76 | 5.86 | 5.52 | 5.77M |
| January 26, 2026 | 5.53 | 5.66 | 5.66 | 5.69 | 5.53 | 5.31M |
| January 23, 2026 | 5.54 | 5.56 | 5.56 | 5.61 | 5.52 | 2.64M |
| January 22, 2026 | 5.53 | 5.56 | 5.56 | 5.58 | 5.47 | 4.07M |
| January 21, 2026 | 5.43 | 5.53 | 5.53 | 5.55 | 5.39 | 2.97M |
| January 20, 2026 | 5.4 | 5.44 | 5.44 | 5.5 | 5.39 | 2.73M |
| January 19, 2026 | 5.38 | 5.42 | 5.42 | 5.45 | 5.38 | 2.81M |
| January 16, 2026 | 5.39 | 5.4 | 5.4 | 5.42 | 5.35 | 2.33M |
| January 15, 2026 | 5.48 | 5.4 | 5.4 | 5.48 | 5.37 | 4.05M |
| January 14, 2026 | 5.6 | 5.5 | 5.5 | 5.61 | 5.44 | 6.54M |
| January 13, 2026 | 5.67 | 5.59 | 5.59 | 5.67 | 5.57 | 3.12M |
| January 12, 2026 | 5.62 | 5.68 | 5.68 | 5.72 | 5.62 | 3.1M |
| January 09, 2026 | 5.58 | 5.6 | 5.6 | 5.67 | 5.56 | 2.33M |
| January 08, 2026 | 5.57 | 5.6 | 5.6 | 5.67 | 5.55 | 3.3M |
| January 07, 2026 | 5.7 | 5.58 | 5.58 | 5.73 | 5.49 | 6.53M |
| January 06, 2026 | 5.35 | 5.62 | 5.62 | 5.62 | 5.32 | 4.55M |
| January 05, 2026 | 5.35 | 5.35 | 5.35 | 5.37 | 5.31 | 3M |
| December 31, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 5.29 | 1.46M |
| December 30, 2025 | 5.36 | 5.34 | 5.34 | 5.41 | 5.34 | 2.1M |
| December 29, 2025 | 5.43 | 5.38 | 5.38 | 5.47 | 5.36 | 1.98M |
| December 26, 2025 | 5.47 | 5.46 | 5.46 | 5.5 | 5.43 | 2.59M |
| December 25, 2025 | 5.45 | 5.46 | 5.46 | 5.53 | 5.43 | 2.04M |
| December 24, 2025 | 5.38 | 5.44 | 5.44 | 5.47 | 5.36 | 2.06M |
| December 23, 2025 | 5.41 | 5.4 | 5.4 | 5.41 | 5.33 | 1.66M |
| December 22, 2025 | 5.4 | 5.4 | 5.4 | 5.44 | 5.38 | 2.02M |
| December 19, 2025 | 5.31 | 5.39 | 5.39 | 5.39 | 5.28 | 1.66M |
| December 18, 2025 | 5.26 | 5.28 | 5.28 | 5.42 | 5.25 | 1.68M |
| December 17, 2025 | 5.37 | 5.28 | 5.28 | 5.37 | 5.11 | 3.15M |
| December 16, 2025 | 5.4 | 5.36 | 5.36 | 5.47 | 5.34 | 1.81M |
| December 15, 2025 | 5.48 | 5.39 | 5.39 | 5.48 | 5.38 | 2.12M |
| December 12, 2025 | 5.42 | 5.49 | 5.49 | 5.52 | 5.4 | 2.02M |
| December 11, 2025 | 5.59 | 5.47 | 5.47 | 5.6 | 5.41 | 4.21M |
| December 10, 2025 | 5.53 | 5.56 | 5.56 | 5.58 | 5.5 | 2.16M |
| December 09, 2025 | 5.6 | 5.52 | 5.52 | 5.64 | 5.51 | 3.29M |
| December 08, 2025 | 5.75 | 5.62 | 5.62 | 5.75 | 5.6 | 3.34M |
| December 05, 2025 | 5.56 | 5.74 | 5.74 | 5.83 | 5.46 | 5.32M |
| December 04, 2025 | 5.66 | 5.56 | 5.56 | 5.68 | 5.53 | 3M |
| December 03, 2025 | 5.74 | 5.68 | 5.68 | 5.83 | 5.65 | 3.09M |
| December 02, 2025 | 5.79 | 5.74 | 5.74 | 5.85 | 5.69 | 3.31M |
| December 01, 2025 | 5.91 | 5.81 | 5.81 | 5.94 | 5.75 | 3.37M |
| November 28, 2025 | 5.9 | 5.89 | 5.89 | 5.93 | 5.76 | 6.13M |
| November 27, 2025 | 5.66 | 5.92 | 5.92 | 5.92 | 5.62 | 6.49M |
| November 26, 2025 | 5.67 | 5.64 | 5.64 | 5.74 | 5.64 | 2.89M |
| November 25, 2025 | 5.65 | 5.66 | 5.66 | 5.72 | 5.61 | 3.58M |
| November 24, 2025 | 5.54 | 5.62 | 5.62 | 5.66 | 5.46 | 4.26M |
| November 21, 2025 | 5.79 | 5.58 | 5.58 | 5.82 | 5.58 | 5.93M |
| November 20, 2025 | 5.87 | 5.8 | 5.8 | 5.92 | 5.72 | 4.86M |