5.60
-0.08(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.66 | 5.6 | 5.6 | 5.83 | 5.59 | 79.13M |
| February 12, 2026 | 5.7 | 5.68 | 5.68 | 5.82 | 5.65 | 96.06M |
| February 11, 2026 | 5.57 | 5.72 | 5.72 | 5.8 | 5.54 | 114.21M |
| February 10, 2026 | 5.73 | 5.57 | 5.57 | 5.77 | 5.56 | 82.41M |
| February 09, 2026 | 5.69 | 5.73 | 5.73 | 5.74 | 5.61 | 96.5M |
| February 06, 2026 | 5.43 | 5.57 | 5.57 | 5.65 | 5.38 | 120.06M |
| February 05, 2026 | 5.72 | 5.55 | 5.55 | 5.83 | 5.48 | 153.45M |
| February 04, 2026 | 6.26 | 5.85 | 5.85 | 6.26 | 5.71 | 201.64M |
| February 03, 2026 | 5.61 | 6.26 | 6.26 | 6.35 | 5.61 | 297.34M |
| February 02, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 8.82M |
| January 30, 2026 | 6.88 | 6.88 | 6.88 | 6.98 | 6.88 | 49.67M |
| January 29, 2026 | 7.77 | 7.64 | 7.64 | 7.82 | 6.96 | 413.49M |
| January 28, 2026 | 6.32 | 7.11 | 7.11 | 7.11 | 6.23 | 242.26M |
| January 27, 2026 | 6.24 | 6.46 | 6.46 | 6.73 | 5.95 | 377.27M |
| January 26, 2026 | 6.05 | 6.29 | 6.29 | 6.29 | 6.05 | 322.19M |
| January 23, 2026 | 5.28 | 5.72 | 5.72 | 5.72 | 5.24 | 212.69M |
| January 22, 2026 | 5.11 | 5.2 | 5.2 | 5.33 | 5.02 | 200.44M |
| January 21, 2026 | 5 | 5.2 | 5.2 | 5.28 | 4.95 | 259.26M |
| January 20, 2026 | 5.04 | 4.97 | 4.97 | 5.16 | 4.81 | 159.08M |
| January 19, 2026 | 4.74 | 5.04 | 5.04 | 5.16 | 4.72 | 248.05M |
| January 16, 2026 | 4.88 | 4.94 | 4.94 | 5.31 | 4.81 | 390.71M |
| January 15, 2026 | 4.42 | 4.83 | 4.83 | 4.83 | 4.37 | 242.45M |
| January 14, 2026 | 4.37 | 4.39 | 4.39 | 4.46 | 4.34 | 89.78M |
| January 13, 2026 | 4.35 | 4.37 | 4.37 | 4.49 | 4.32 | 91.8M |
| January 12, 2026 | 4.45 | 4.37 | 4.37 | 4.46 | 4.33 | 80.22M |
| January 09, 2026 | 4.25 | 4.4 | 4.4 | 4.43 | 4.22 | 101.91M |
| January 08, 2026 | 4.25 | 4.23 | 4.23 | 4.34 | 4.2 | 66.16M |
| January 07, 2026 | 4.29 | 4.28 | 4.28 | 4.37 | 4.25 | 74.94M |
| January 06, 2026 | 4.16 | 4.31 | 4.31 | 4.35 | 4.16 | 103.88M |
| January 05, 2026 | 4.11 | 4.12 | 4.12 | 4.16 | 4.08 | 51.14M |
| December 31, 2025 | 4.06 | 4.09 | 4.09 | 4.15 | 4.04 | 52.91M |
| December 30, 2025 | 4 | 4.07 | 4.07 | 4.11 | 3.98 | 46.19M |
| December 29, 2025 | 4.18 | 4.08 | 4.08 | 4.19 | 4.08 | 65.54M |
| December 26, 2025 | 4.02 | 4.13 | 4.13 | 4.13 | 4.02 | 76.71M |
| December 25, 2025 | 4.01 | 3.99 | 3.99 | 4.02 | 3.95 | 33.31M |
| December 24, 2025 | 4.04 | 4.03 | 4.03 | 4.08 | 4.01 | 39.87M |
| December 23, 2025 | 4.07 | 4.03 | 4.03 | 4.09 | 4 | 40.69M |
| December 22, 2025 | 4.01 | 4.07 | 4.07 | 4.1 | 4.01 | 63.69M |
| December 19, 2025 | 3.89 | 4.01 | 4.01 | 4.02 | 3.85 | 85.71M |
| December 18, 2025 | 3.74 | 3.92 | 3.92 | 4.14 | 3.72 | 105.41M |
| December 17, 2025 | 3.69 | 3.76 | 3.76 | 3.77 | 3.66 | 34.98M |
| December 16, 2025 | 3.78 | 3.69 | 3.69 | 3.81 | 3.67 | 36.13M |
| December 15, 2025 | 3.8 | 3.82 | 3.82 | 3.86 | 3.75 | 36.59M |
| December 12, 2025 | 3.97 | 3.87 | 3.87 | 4 | 3.85 | 54.45M |
| December 11, 2025 | 3.96 | 3.88 | 3.88 | 4.05 | 3.88 | 61.96M |
| December 10, 2025 | 3.93 | 3.95 | 3.95 | 3.98 | 3.9 | 37.88M |
| December 09, 2025 | 4.06 | 3.92 | 3.92 | 4.06 | 3.91 | 68.86M |
| December 08, 2025 | 4.12 | 4.09 | 4.09 | 4.13 | 4.02 | 66.53M |
| December 05, 2025 | 3.93 | 4.13 | 4.13 | 4.13 | 3.92 | 95.13M |
| December 04, 2025 | 3.87 | 3.94 | 3.94 | 4.09 | 3.87 | 60.85M |
| December 03, 2025 | 3.87 | 3.99 | 3.99 | 4.06 | 3.87 | 51.59M |
| December 02, 2025 | 3.97 | 3.95 | 3.95 | 4 | 3.89 | 40.73M |
| December 01, 2025 | 4.05 | 4.01 | 4.01 | 4.15 | 3.99 | 79.57M |
| November 28, 2025 | 3.87 | 3.92 | 3.92 | 3.95 | 3.82 | 41.61M |
| November 27, 2025 | 3.94 | 3.88 | 3.88 | 3.96 | 3.86 | 44.15M |
| November 26, 2025 | 3.95 | 3.89 | 3.89 | 4.07 | 3.89 | 53.13M |
| November 25, 2025 | 3.78 | 3.94 | 3.94 | 3.99 | 3.78 | 87.94M |
| November 24, 2025 | 3.78 | 3.75 | 3.75 | 3.83 | 3.66 | 61.2M |
| November 21, 2025 | 4.1 | 3.78 | 3.78 | 4.11 | 3.78 | 131.2M |
| November 20, 2025 | 4.3 | 4.19 | 4.19 | 4.38 | 4.16 | 126.42M |