5.92
-0.27(-4.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.18 | 5.92 | 5.92 | 6.18 | 5.88 | 93.9M |
| February 12, 2026 | 6.23 | 6.19 | 6.19 | 6.28 | 6.11 | 47.22M |
| February 11, 2026 | 6.08 | 6.23 | 6.23 | 6.29 | 6.05 | 61.22M |
| February 10, 2026 | 6.2 | 6.1 | 6.1 | 6.25 | 6.09 | 56.93M |
| February 09, 2026 | 6.17 | 6.19 | 6.19 | 6.29 | 6.14 | 64.98M |
| February 06, 2026 | 6.14 | 6.12 | 6.12 | 6.23 | 6.06 | 64.02M |
| February 05, 2026 | 6.25 | 6.19 | 6.19 | 6.38 | 6.16 | 89M |
| February 04, 2026 | 5.94 | 6.27 | 6.27 | 6.3 | 5.88 | 106.82M |
| February 03, 2026 | 5.79 | 5.98 | 5.98 | 5.99 | 5.78 | 119.89M |
| February 02, 2026 | 6.2 | 5.72 | 5.72 | 6.26 | 5.71 | 159.99M |
| January 30, 2026 | 6.21 | 6.27 | 6.27 | 6.45 | 6.17 | 150.87M |
| January 29, 2026 | 6.26 | 6.27 | 6.27 | 6.38 | 6.2 | 126.35M |
| January 28, 2026 | 6.11 | 6.25 | 6.25 | 6.32 | 6 | 90.44M |
| January 27, 2026 | 6.2 | 6.14 | 6.14 | 6.29 | 6.04 | 93.8M |
| January 26, 2026 | 6.2 | 6.22 | 6.22 | 6.28 | 6.1 | 143.15M |
| January 23, 2026 | 6.11 | 6.16 | 6.16 | 6.2 | 6.02 | 75.15M |
| January 22, 2026 | 5.99 | 6.11 | 6.11 | 6.21 | 5.94 | 90.1M |
| January 21, 2026 | 5.88 | 6 | 6 | 6.05 | 5.77 | 133.53M |
| January 20, 2026 | 5.66 | 5.9 | 5.9 | 5.93 | 5.64 | 163.77M |
| January 19, 2026 | 5.49 | 5.66 | 5.66 | 5.69 | 5.46 | 102.65M |
| January 16, 2026 | 5.6 | 5.48 | 5.48 | 5.65 | 5.45 | 109.69M |
| January 15, 2026 | 5.63 | 5.59 | 5.59 | 5.7 | 5.56 | 72.48M |
| January 14, 2026 | 5.71 | 5.63 | 5.63 | 5.78 | 5.6 | 114.93M |
| January 13, 2026 | 5.68 | 5.7 | 5.7 | 5.81 | 5.65 | 112.88M |
| January 12, 2026 | 5.62 | 5.69 | 5.69 | 5.74 | 5.58 | 118.49M |
| January 09, 2026 | 5.63 | 5.62 | 5.62 | 5.8 | 5.58 | 104.4M |
| January 08, 2026 | 5.62 | 5.63 | 5.63 | 5.73 | 5.53 | 86.76M |
| January 07, 2026 | 5.62 | 5.66 | 5.66 | 5.73 | 5.6 | 93.9M |
| January 06, 2026 | 5.51 | 5.57 | 5.57 | 5.61 | 5.49 | 93.38M |
| January 05, 2026 | 5.63 | 5.53 | 5.53 | 5.66 | 5.42 | 138.28M |
| December 31, 2025 | 5.59 | 5.62 | 5.62 | 5.66 | 5.52 | 71.68M |
| December 30, 2025 | 5.62 | 5.6 | 5.6 | 5.67 | 5.57 | 51.9M |
| December 29, 2025 | 5.67 | 5.66 | 5.66 | 5.78 | 5.63 | 71.22M |
| December 26, 2025 | 5.55 | 5.65 | 5.65 | 5.69 | 5.55 | 73.72M |
| December 25, 2025 | 5.58 | 5.56 | 5.56 | 5.6 | 5.49 | 47.82M |
| December 24, 2025 | 5.55 | 5.6 | 5.6 | 5.61 | 5.5 | 49.53M |
| December 23, 2025 | 5.55 | 5.56 | 5.56 | 5.61 | 5.49 | 36.33M |
| December 22, 2025 | 5.59 | 5.54 | 5.54 | 5.66 | 5.54 | 50.35M |
| December 19, 2025 | 5.52 | 5.58 | 5.58 | 5.65 | 5.5 | 51.45M |
| December 18, 2025 | 5.46 | 5.53 | 5.53 | 5.59 | 5.45 | 41.9M |
| December 17, 2025 | 5.36 | 5.48 | 5.48 | 5.53 | 5.31 | 54.65M |
| December 16, 2025 | 5.47 | 5.36 | 5.36 | 5.51 | 5.32 | 50.6M |
| December 15, 2025 | 5.34 | 5.49 | 5.49 | 5.51 | 5.31 | 76.89M |
| December 12, 2025 | 5.25 | 5.37 | 5.37 | 5.43 | 5.24 | 124.33M |
| December 11, 2025 | 5.28 | 5.23 | 5.23 | 5.31 | 5.22 | 48.15M |
| December 10, 2025 | 5.31 | 5.28 | 5.28 | 5.33 | 5.24 | 68.28M |
| December 09, 2025 | 5.5 | 5.32 | 5.32 | 5.51 | 5.3 | 71.48M |
| December 08, 2025 | 5.63 | 5.51 | 5.51 | 5.64 | 5.48 | 74.47M |
| December 05, 2025 | 5.6 | 5.63 | 5.63 | 5.65 | 5.51 | 69.27M |
| December 04, 2025 | 5.57 | 5.6 | 5.6 | 5.64 | 5.57 | 42.75M |
| December 03, 2025 | 5.57 | 5.58 | 5.58 | 5.73 | 5.56 | 85.29M |
| December 02, 2025 | 5.57 | 5.56 | 5.56 | 5.59 | 5.49 | 59.16M |
| December 01, 2025 | 5.58 | 5.58 | 5.58 | 5.61 | 5.52 | 69.62M |
| November 28, 2025 | 5.57 | 5.57 | 5.57 | 5.63 | 5.5 | 62.59M |
| November 27, 2025 | 5.65 | 5.58 | 5.58 | 5.65 | 5.55 | 55M |
| November 26, 2025 | 5.72 | 5.62 | 5.62 | 5.75 | 5.62 | 68.04M |
| November 25, 2025 | 5.8 | 5.71 | 5.71 | 5.82 | 5.71 | 48.41M |
| November 24, 2025 | 5.81 | 5.77 | 5.77 | 5.87 | 5.76 | 54.97M |
| November 21, 2025 | 5.8 | 5.8 | 5.8 | 5.94 | 5.78 | 72.53M |
| November 20, 2025 | 5.81 | 5.86 | 5.86 | 5.92 | 5.8 | 58.81M |