5.75
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.76 | 5.75 | 5.75 | 5.83 | 5.72 | 15.89M |
| February 12, 2026 | 5.89 | 5.76 | 5.76 | 5.95 | 5.76 | 21.84M |
| February 11, 2026 | 5.75 | 5.86 | 5.86 | 5.92 | 5.74 | 23.55M |
| February 10, 2026 | 5.8 | 5.78 | 5.78 | 5.82 | 5.73 | 18.38M |
| February 09, 2026 | 5.85 | 5.8 | 5.8 | 5.89 | 5.77 | 20.6M |
| February 06, 2026 | 5.62 | 5.79 | 5.79 | 5.84 | 5.59 | 26.04M |
| February 05, 2026 | 5.77 | 5.67 | 5.67 | 5.79 | 5.64 | 24.23M |
| February 04, 2026 | 5.8 | 5.81 | 5.81 | 5.86 | 5.75 | 23.94M |
| February 03, 2026 | 5.98 | 5.82 | 5.82 | 5.98 | 5.72 | 32.13M |
| February 02, 2026 | 5.65 | 5.79 | 5.79 | 5.92 | 5.57 | 46.06M |
| January 30, 2026 | 6.06 | 5.83 | 5.83 | 6.18 | 5.83 | 59.19M |
| January 29, 2026 | 6.66 | 6.48 | 6.48 | 6.69 | 6.47 | 36.91M |
| January 28, 2026 | 6.6 | 6.67 | 6.67 | 6.79 | 6.49 | 42.63M |
| January 27, 2026 | 6.71 | 6.61 | 6.61 | 6.84 | 6.42 | 43.57M |
| January 26, 2026 | 6.96 | 6.79 | 6.79 | 7.05 | 6.7 | 51.99M |
| January 23, 2026 | 6.58 | 6.85 | 6.85 | 6.89 | 6.55 | 56.5M |
| January 22, 2026 | 6.44 | 6.5 | 6.5 | 6.5 | 6.38 | 37.58M |
| January 21, 2026 | 6.24 | 6.45 | 6.45 | 6.5 | 6.19 | 45.34M |
| January 20, 2026 | 6.36 | 6.25 | 6.25 | 6.41 | 6.12 | 38.77M |
| January 19, 2026 | 6.02 | 6.33 | 6.33 | 6.34 | 6 | 49.4M |
| January 16, 2026 | 6.76 | 6.12 | 6.12 | 6.78 | 6.07 | 82.74M |
| January 15, 2026 | 6.72 | 6.68 | 6.68 | 6.98 | 6.63 | 57.82M |
| January 14, 2026 | 6.85 | 6.79 | 6.79 | 7.02 | 6.67 | 79.08M |
| January 13, 2026 | 7.01 | 6.95 | 6.95 | 7.33 | 6.84 | 104.54M |
| January 12, 2026 | 6.86 | 7.02 | 7.02 | 7.12 | 6.86 | 93.95M |
| January 09, 2026 | 6.65 | 6.61 | 6.61 | 6.72 | 6.58 | 49.8M |
| January 08, 2026 | 6.67 | 6.71 | 6.71 | 6.9 | 6.64 | 63.45M |
| January 07, 2026 | 6.82 | 6.72 | 6.72 | 7.19 | 6.69 | 74.71M |
| January 06, 2026 | 6.81 | 6.76 | 6.76 | 6.89 | 6.72 | 62.28M |
| January 05, 2026 | 6.44 | 6.65 | 6.65 | 6.7 | 6.41 | 66.9M |
| December 31, 2025 | 6.54 | 6.38 | 6.38 | 6.66 | 6.35 | 57.76M |
| December 30, 2025 | 6.6 | 6.55 | 6.55 | 6.78 | 6.38 | 74.76M |
| December 29, 2025 | 7.2 | 6.72 | 6.72 | 7.3 | 6.72 | 90.51M |
| December 26, 2025 | 7.32 | 7.01 | 7.01 | 7.49 | 6.96 | 113.12M |
| December 25, 2025 | 6.8 | 6.82 | 6.82 | 6.9 | 6.63 | 106.76M |
| December 24, 2025 | 7.18 | 7.13 | 7.13 | 7.58 | 7.03 | 121.34M |
| December 23, 2025 | 7.5 | 7.36 | 7.36 | 7.52 | 7.12 | 146.61M |
| December 22, 2025 | 7.47 | 7.79 | 7.79 | 8.21 | 7.25 | 190.09M |
| December 19, 2025 | 6.74 | 7.48 | 7.48 | 7.48 | 6.56 | 184.92M |
| December 18, 2025 | 6.95 | 6.8 | 6.8 | 7.23 | 6.76 | 223.83M |
| December 17, 2025 | 6.45 | 6.75 | 6.75 | 6.75 | 6.35 | 63.04M |
| December 16, 2025 | 6.31 | 6.14 | 6.14 | 6.47 | 6.07 | 100.13M |
| December 15, 2025 | 6.46 | 6.34 | 6.34 | 6.46 | 6.18 | 105.6M |
| December 12, 2025 | 6.12 | 6.59 | 6.59 | 6.59 | 6.12 | 38.76M |
| December 11, 2025 | 6.21 | 5.99 | 5.99 | 6.28 | 5.97 | 41.62M |
| December 10, 2025 | 5.9 | 6.15 | 6.15 | 6.2 | 5.82 | 66.19M |
| December 09, 2025 | 6.08 | 5.92 | 5.92 | 6.11 | 5.89 | 32.93M |
| December 08, 2025 | 6 | 6.12 | 6.12 | 6.18 | 5.95 | 38.02M |
| December 05, 2025 | 5.88 | 6.02 | 6.02 | 6.03 | 5.8 | 30.4M |
| December 04, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.84 | 33.47M |
| December 03, 2025 | 6.24 | 6 | 6 | 6.26 | 5.9 | 45.64M |
| December 02, 2025 | 6.21 | 6.15 | 6.15 | 6.25 | 6.09 | 49.9M |
| December 01, 2025 | 6.35 | 6.22 | 6.22 | 6.46 | 6.18 | 68.11M |
| November 28, 2025 | 6.05 | 6.32 | 6.32 | 6.38 | 6 | 90.67M |
| November 27, 2025 | 5.97 | 5.96 | 5.96 | 6.07 | 5.92 | 76.3M |
| November 26, 2025 | 6.15 | 6.01 | 6.01 | 6.33 | 5.96 | 126.73M |
| November 25, 2025 | 5.66 | 6.06 | 6.06 | 6.18 | 5.58 | 177.36M |
| November 24, 2025 | 5.87 | 5.9 | 5.9 | 6.22 | 5.83 | 213.54M |
| November 21, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 13.12M |
| November 20, 2025 | 8.36 | 7.2 | 7.2 | 8.36 | 7.16 | 271.44M |