5.92
-0.07(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.97 | 5.92 | 5.92 | 6.01 | 5.91 | 10.5M |
| February 12, 2026 | 6.1 | 5.99 | 5.99 | 6.1 | 5.96 | 10.57M |
| February 11, 2026 | 6.1 | 6.09 | 6.09 | 6.13 | 6.05 | 7.93M |
| February 10, 2026 | 6.09 | 6.1 | 6.1 | 6.15 | 6.07 | 12.49M |
| February 09, 2026 | 5.99 | 6.09 | 6.09 | 6.14 | 5.99 | 16.21M |
| February 06, 2026 | 5.93 | 5.94 | 5.94 | 6.06 | 5.92 | 11.55M |
| February 05, 2026 | 6 | 5.94 | 5.94 | 6.04 | 5.94 | 10.9M |
| February 04, 2026 | 6 | 6.01 | 6.01 | 6.05 | 5.95 | 12.56M |
| February 03, 2026 | 5.87 | 5.97 | 5.97 | 5.98 | 5.83 | 12.76M |
| February 02, 2026 | 5.9 | 5.82 | 5.82 | 5.98 | 5.8 | 13.42M |
| January 30, 2026 | 5.81 | 5.93 | 5.93 | 5.96 | 5.78 | 17.6M |
| January 29, 2026 | 5.75 | 5.81 | 5.81 | 5.88 | 5.74 | 12.69M |
| January 28, 2026 | 5.8 | 5.75 | 5.75 | 5.84 | 5.73 | 9.59M |
| January 27, 2026 | 5.84 | 5.8 | 5.8 | 5.87 | 5.68 | 11.49M |
| January 26, 2026 | 5.87 | 5.87 | 5.87 | 5.91 | 5.79 | 10.53M |
| January 23, 2026 | 5.89 | 5.87 | 5.87 | 5.9 | 5.84 | 7.92M |
| January 22, 2026 | 5.79 | 5.88 | 5.88 | 5.89 | 5.73 | 10.78M |
| January 21, 2026 | 5.67 | 5.8 | 5.8 | 5.8 | 5.66 | 11.05M |
| January 20, 2026 | 5.72 | 5.7 | 5.7 | 5.74 | 5.66 | 8.13M |
| January 19, 2026 | 5.6 | 5.72 | 5.72 | 5.72 | 5.58 | 13.09M |
| January 16, 2026 | 5.61 | 5.61 | 5.61 | 5.62 | 5.56 | 8M |
| January 15, 2026 | 5.58 | 5.59 | 5.59 | 5.62 | 5.55 | 7.25M |
| January 14, 2026 | 5.62 | 5.58 | 5.58 | 5.67 | 5.53 | 14.31M |
| January 13, 2026 | 5.67 | 5.63 | 5.63 | 5.7 | 5.6 | 13.63M |
| January 12, 2026 | 5.63 | 5.67 | 5.67 | 5.69 | 5.61 | 10.51M |
| January 09, 2026 | 5.61 | 5.63 | 5.63 | 5.64 | 5.58 | 9.39M |
| January 08, 2026 | 5.56 | 5.61 | 5.61 | 5.64 | 5.54 | 8.36M |
| January 07, 2026 | 5.63 | 5.56 | 5.56 | 5.63 | 5.54 | 9.44M |
| January 06, 2026 | 5.58 | 5.63 | 5.63 | 5.7 | 5.56 | 11.17M |
| January 05, 2026 | 5.56 | 5.57 | 5.57 | 5.62 | 5.55 | 9.15M |
| December 31, 2025 | 5.57 | 5.56 | 5.56 | 5.57 | 5.47 | 6.63M |
| December 30, 2025 | 5.6 | 5.56 | 5.56 | 5.62 | 5.51 | 7.76M |
| December 29, 2025 | 5.67 | 5.62 | 5.62 | 5.67 | 5.58 | 6.83M |
| December 26, 2025 | 5.71 | 5.66 | 5.66 | 5.72 | 5.63 | 7.01M |
| December 25, 2025 | 5.62 | 5.69 | 5.69 | 5.72 | 5.61 | 7.84M |
| December 24, 2025 | 5.61 | 5.63 | 5.63 | 5.65 | 5.56 | 5.59M |
| December 23, 2025 | 5.63 | 5.61 | 5.61 | 5.68 | 5.58 | 7.59M |
| December 22, 2025 | 5.62 | 5.64 | 5.64 | 5.69 | 5.58 | 7.52M |
| December 19, 2025 | 5.5 | 5.63 | 5.63 | 5.65 | 5.49 | 8.43M |
| December 18, 2025 | 5.4 | 5.49 | 5.49 | 5.56 | 5.38 | 9.97M |
| December 17, 2025 | 5.47 | 5.43 | 5.43 | 5.5 | 5.33 | 10.64M |
| December 16, 2025 | 5.62 | 5.46 | 5.46 | 5.63 | 5.45 | 10.98M |
| December 15, 2025 | 5.62 | 5.64 | 5.64 | 5.68 | 5.58 | 10.06M |
| December 12, 2025 | 5.73 | 5.61 | 5.61 | 5.77 | 5.58 | 12.04M |
| December 11, 2025 | 5.91 | 5.69 | 5.69 | 5.92 | 5.68 | 11.61M |
| December 10, 2025 | 5.92 | 5.9 | 5.9 | 5.93 | 5.83 | 8M |
| December 09, 2025 | 6.03 | 5.93 | 5.93 | 6.03 | 5.88 | 8.63M |
| December 08, 2025 | 6.13 | 6.03 | 6.03 | 6.13 | 6.02 | 9.31M |
| December 05, 2025 | 6.04 | 6.11 | 6.11 | 6.12 | 5.98 | 8.96M |
| December 04, 2025 | 6.07 | 6.02 | 6.02 | 6.16 | 5.99 | 11.66M |
| December 03, 2025 | 6.14 | 6.16 | 6.16 | 6.19 | 6.08 | 13.06M |
| December 02, 2025 | 6.19 | 6.15 | 6.15 | 6.22 | 6.09 | 12.37M |
| December 01, 2025 | 6.18 | 6.2 | 6.2 | 6.23 | 6.15 | 13.56M |
| November 28, 2025 | 6.07 | 6.16 | 6.16 | 6.18 | 6.03 | 14.38M |
| November 27, 2025 | 6.1 | 6.08 | 6.08 | 6.14 | 6.05 | 10.13M |
| November 26, 2025 | 6.09 | 6.1 | 6.1 | 6.16 | 6.01 | 16.1M |
| November 25, 2025 | 5.89 | 6.09 | 6.09 | 6.1 | 5.84 | 19.61M |
| November 24, 2025 | 5.82 | 5.83 | 5.83 | 5.89 | 5.78 | 9.28M |
| November 21, 2025 | 5.97 | 5.79 | 5.79 | 6.02 | 5.7 | 13.59M |
| November 20, 2025 | 6.06 | 6 | 6 | 6.1 | 5.93 | 13.85M |