5.47
-0.08(-1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.55 | 5.47 | 5.47 | 5.56 | 5.47 | 26.01M |
| February 12, 2026 | 5.58 | 5.55 | 5.55 | 5.63 | 5.52 | 33.41M |
| February 11, 2026 | 5.58 | 5.57 | 5.57 | 5.62 | 5.57 | 18.93M |
| February 10, 2026 | 5.59 | 5.58 | 5.58 | 5.61 | 5.56 | 26.58M |
| February 09, 2026 | 5.64 | 5.59 | 5.59 | 5.67 | 5.57 | 30.38M |
| February 06, 2026 | 5.6 | 5.62 | 5.62 | 5.68 | 5.57 | 29.33M |
| February 05, 2026 | 5.6 | 5.63 | 5.63 | 5.71 | 5.58 | 36.33M |
| February 04, 2026 | 5.54 | 5.61 | 5.61 | 5.62 | 5.53 | 35.56M |
| February 03, 2026 | 5.46 | 5.54 | 5.54 | 5.56 | 5.45 | 34.89M |
| February 02, 2026 | 5.49 | 5.44 | 5.44 | 5.58 | 5.43 | 46.08M |
| January 30, 2026 | 5.61 | 5.5 | 5.5 | 5.63 | 5.49 | 41M |
| January 29, 2026 | 5.57 | 5.6 | 5.6 | 5.62 | 5.52 | 48.97M |
| January 28, 2026 | 5.55 | 5.57 | 5.57 | 5.62 | 5.51 | 46.28M |
| January 27, 2026 | 5.6 | 5.53 | 5.53 | 5.61 | 5.48 | 41.87M |
| January 26, 2026 | 5.65 | 5.59 | 5.59 | 5.67 | 5.56 | 46.11M |
| January 23, 2026 | 5.75 | 5.63 | 5.63 | 5.75 | 5.6 | 77.81M |
| January 22, 2026 | 5.49 | 5.75 | 5.75 | 5.83 | 5.48 | 103.98M |
| January 21, 2026 | 5.41 | 5.48 | 5.48 | 5.49 | 5.39 | 53.23M |
| January 20, 2026 | 5.36 | 5.41 | 5.41 | 5.42 | 5.35 | 39.39M |
| January 19, 2026 | 5.33 | 5.36 | 5.36 | 5.4 | 5.32 | 38.13M |
| January 16, 2026 | 5.42 | 5.35 | 5.35 | 5.46 | 5.32 | 54.78M |
| January 15, 2026 | 5.48 | 5.39 | 5.39 | 5.5 | 5.37 | 49M |
| January 14, 2026 | 5.59 | 5.49 | 5.49 | 5.61 | 5.47 | 54.39M |
| January 13, 2026 | 5.68 | 5.57 | 5.57 | 5.69 | 5.55 | 37.28M |
| January 12, 2026 | 5.57 | 5.68 | 5.68 | 5.68 | 5.55 | 45.12M |
| January 09, 2026 | 5.6 | 5.56 | 5.56 | 5.64 | 5.54 | 34.48M |
| January 08, 2026 | 5.55 | 5.58 | 5.58 | 5.6 | 5.54 | 35.35M |
| January 07, 2026 | 5.55 | 5.55 | 5.55 | 5.57 | 5.52 | 35.22M |
| January 06, 2026 | 5.51 | 5.57 | 5.57 | 5.58 | 5.51 | 36.47M |
| January 05, 2026 | 5.48 | 5.51 | 5.51 | 5.52 | 5.45 | 32.79M |
| December 31, 2025 | 5.42 | 5.47 | 5.47 | 5.5 | 5.42 | 21.42M |
| December 30, 2025 | 5.48 | 5.43 | 5.43 | 5.49 | 5.42 | 23.21M |
| December 29, 2025 | 5.48 | 5.49 | 5.49 | 5.52 | 5.42 | 29.81M |
| December 26, 2025 | 5.5 | 5.48 | 5.48 | 5.53 | 5.46 | 23.44M |
| December 25, 2025 | 5.47 | 5.5 | 5.5 | 5.54 | 5.46 | 25.77M |
| December 24, 2025 | 5.43 | 5.48 | 5.48 | 5.49 | 5.41 | 21.38M |
| December 23, 2025 | 5.43 | 5.44 | 5.44 | 5.5 | 5.41 | 23.59M |
| December 22, 2025 | 5.49 | 5.44 | 5.44 | 5.5 | 5.42 | 28.06M |
| December 19, 2025 | 5.44 | 5.48 | 5.48 | 5.52 | 5.43 | 27.01M |
| December 18, 2025 | 5.39 | 5.43 | 5.43 | 5.46 | 5.37 | 26.55M |
| December 17, 2025 | 5.41 | 5.42 | 5.42 | 5.43 | 5.33 | 32.09M |
| December 16, 2025 | 5.5 | 5.42 | 5.42 | 5.51 | 5.41 | 37.39M |
| December 15, 2025 | 5.44 | 5.49 | 5.49 | 5.51 | 5.42 | 49.37M |
| December 12, 2025 | 5.35 | 5.43 | 5.43 | 5.46 | 5.33 | 68.61M |
| December 11, 2025 | 5.33 | 5.35 | 5.35 | 5.4 | 5.3 | 44.99M |
| December 10, 2025 | 5.25 | 5.32 | 5.32 | 5.33 | 5.23 | 27.79M |
| December 09, 2025 | 5.28 | 5.24 | 5.24 | 5.3 | 5.23 | 17.78M |
| December 08, 2025 | 5.29 | 5.27 | 5.27 | 5.32 | 5.27 | 21.42M |
| December 05, 2025 | 5.25 | 5.3 | 5.3 | 5.31 | 5.23 | 24.91M |
| December 04, 2025 | 5.26 | 5.25 | 5.25 | 5.28 | 5.23 | 16.97M |
| December 03, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.22 | 17.54M |
| December 02, 2025 | 5.24 | 5.24 | 5.24 | 5.26 | 5.21 | 21.92M |
| December 01, 2025 | 5.2 | 5.23 | 5.23 | 5.25 | 5.19 | 26.26M |
| November 28, 2025 | 5.18 | 5.2 | 5.2 | 5.21 | 5.15 | 18.95M |
| November 27, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.16 | 18.73M |
| November 26, 2025 | 5.2 | 5.17 | 5.17 | 5.21 | 5.17 | 19.32M |
| November 25, 2025 | 5.21 | 5.18 | 5.18 | 5.22 | 5.17 | 27.13M |
| November 24, 2025 | 5.25 | 5.2 | 5.2 | 5.26 | 5.18 | 35.46M |
| November 21, 2025 | 5.32 | 5.24 | 5.24 | 5.32 | 5.23 | 36.57M |
| November 20, 2025 | 5.32 | 5.32 | 5.32 | 5.36 | 5.3 | 24M |