5.33
-0.07(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.39 | 5.33 | 5.33 | 5.42 | 5.32 | 13.81M |
| February 12, 2026 | 5.51 | 5.4 | 5.4 | 5.52 | 5.39 | 20.16M |
| February 11, 2026 | 5.53 | 5.52 | 5.52 | 5.55 | 5.5 | 12.2M |
| February 10, 2026 | 5.55 | 5.52 | 5.52 | 5.55 | 5.49 | 11.08M |
| February 09, 2026 | 5.53 | 5.54 | 5.54 | 5.57 | 5.5 | 13.63M |
| February 06, 2026 | 5.52 | 5.49 | 5.49 | 5.57 | 5.49 | 17.07M |
| February 05, 2026 | 5.54 | 5.54 | 5.54 | 5.62 | 5.51 | 23.71M |
| February 04, 2026 | 5.41 | 5.54 | 5.54 | 5.54 | 5.41 | 17.94M |
| February 03, 2026 | 5.44 | 5.43 | 5.43 | 5.52 | 5.4 | 19.11M |
| February 02, 2026 | 5.48 | 5.44 | 5.44 | 5.56 | 5.42 | 20.8M |
| January 30, 2026 | 5.49 | 5.49 | 5.49 | 5.56 | 5.45 | 19.94M |
| January 29, 2026 | 5.4 | 5.5 | 5.5 | 5.51 | 5.36 | 19.3M |
| January 28, 2026 | 5.42 | 5.41 | 5.41 | 5.44 | 5.37 | 12.25M |
| January 27, 2026 | 5.47 | 5.42 | 5.42 | 5.47 | 5.32 | 24.72M |
| January 26, 2026 | 5.46 | 5.47 | 5.47 | 5.49 | 5.39 | 18.96M |
| January 23, 2026 | 5.46 | 5.47 | 5.47 | 5.49 | 5.43 | 15.15M |
| January 22, 2026 | 5.44 | 5.48 | 5.48 | 5.48 | 5.4 | 13.02M |
| January 21, 2026 | 5.43 | 5.44 | 5.44 | 5.46 | 5.4 | 15.42M |
| January 20, 2026 | 5.39 | 5.46 | 5.46 | 5.46 | 5.36 | 23.28M |
| January 19, 2026 | 5.29 | 5.39 | 5.39 | 5.4 | 5.28 | 24.13M |
| January 16, 2026 | 5.33 | 5.29 | 5.29 | 5.34 | 5.27 | 17.4M |
| January 15, 2026 | 5.34 | 5.32 | 5.32 | 5.37 | 5.31 | 12.83M |
| January 14, 2026 | 5.35 | 5.34 | 5.34 | 5.4 | 5.3 | 21.56M |
| January 13, 2026 | 5.37 | 5.35 | 5.35 | 5.41 | 5.34 | 18.91M |
| January 12, 2026 | 5.36 | 5.37 | 5.37 | 5.39 | 5.33 | 21.33M |
| January 09, 2026 | 5.33 | 5.36 | 5.36 | 5.37 | 5.32 | 14.71M |
| January 08, 2026 | 5.32 | 5.35 | 5.35 | 5.36 | 5.29 | 13.32M |
| January 07, 2026 | 5.35 | 5.32 | 5.32 | 5.35 | 5.31 | 12.09M |
| January 06, 2026 | 5.31 | 5.35 | 5.35 | 5.36 | 5.3 | 11.96M |
| January 05, 2026 | 5.26 | 5.31 | 5.31 | 5.32 | 5.24 | 14.05M |
| December 31, 2025 | 5.26 | 5.26 | 5.26 | 5.29 | 5.25 | 7.92M |
| December 30, 2025 | 5.27 | 5.26 | 5.26 | 5.28 | 5.24 | 11.43M |
| December 29, 2025 | 5.32 | 5.27 | 5.27 | 5.32 | 5.25 | 15.74M |
| December 26, 2025 | 5.34 | 5.32 | 5.32 | 5.35 | 5.3 | 11.83M |
| December 25, 2025 | 5.34 | 5.34 | 5.34 | 5.36 | 5.31 | 9.86M |
| December 24, 2025 | 5.32 | 5.34 | 5.34 | 5.36 | 5.31 | 10.89M |
| December 23, 2025 | 5.44 | 5.34 | 5.34 | 5.46 | 5.33 | 17.75M |
| December 22, 2025 | 5.5 | 5.44 | 5.44 | 5.5 | 5.42 | 17.36M |
| December 19, 2025 | 5.34 | 5.52 | 5.52 | 5.54 | 5.31 | 30.46M |
| December 18, 2025 | 5.28 | 5.35 | 5.35 | 5.39 | 5.27 | 15.19M |
| December 17, 2025 | 5.28 | 5.31 | 5.31 | 5.32 | 5.23 | 16.06M |
| December 16, 2025 | 5.23 | 5.29 | 5.29 | 5.32 | 5.22 | 16.49M |
| December 15, 2025 | 5.23 | 5.24 | 5.24 | 5.27 | 5.21 | 12.7M |
| December 12, 2025 | 5.3 | 5.22 | 5.22 | 5.3 | 5.2 | 22.47M |
| December 11, 2025 | 5.4 | 5.27 | 5.27 | 5.41 | 5.27 | 27.58M |
| December 10, 2025 | 5.43 | 5.41 | 5.41 | 5.49 | 5.4 | 17.95M |
| December 09, 2025 | 5.42 | 5.42 | 5.42 | 5.48 | 5.37 | 18.03M |
| December 08, 2025 | 5.47 | 5.43 | 5.43 | 5.48 | 5.42 | 13.11M |
| December 05, 2025 | 5.41 | 5.45 | 5.45 | 5.48 | 5.36 | 18.11M |
| December 04, 2025 | 5.58 | 5.42 | 5.42 | 5.59 | 5.41 | 31.63M |
| December 03, 2025 | 5.58 | 5.6 | 5.6 | 5.64 | 5.53 | 12.46M |
| December 02, 2025 | 5.53 | 5.58 | 5.58 | 5.6 | 5.48 | 13.67M |
| December 01, 2025 | 5.52 | 5.53 | 5.53 | 5.59 | 5.51 | 12.65M |
| November 28, 2025 | 5.44 | 5.52 | 5.52 | 5.53 | 5.41 | 15.63M |
| November 27, 2025 | 5.49 | 5.44 | 5.44 | 5.51 | 5.43 | 11.88M |
| November 26, 2025 | 5.51 | 5.47 | 5.47 | 5.55 | 5.47 | 11.16M |
| November 25, 2025 | 5.49 | 5.5 | 5.5 | 5.52 | 5.45 | 14.02M |
| November 24, 2025 | 5.51 | 5.45 | 5.45 | 5.56 | 5.45 | 16.52M |
| November 21, 2025 | 5.58 | 5.47 | 5.47 | 5.65 | 5.47 | 19.17M |
| November 20, 2025 | 5.69 | 5.61 | 5.61 | 5.69 | 5.56 | 14.42M |