5.77
-0.06(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.84 | 5.77 | 5.77 | 5.85 | 5.77 | 19.36M |
| February 12, 2026 | 5.9 | 5.83 | 5.83 | 5.91 | 5.83 | 20.51M |
| February 11, 2026 | 5.9 | 5.91 | 5.91 | 5.93 | 5.89 | 17.35M |
| February 10, 2026 | 6.02 | 5.9 | 5.9 | 6.06 | 5.89 | 37.1M |
| February 09, 2026 | 6.02 | 6.01 | 6.01 | 6.06 | 6 | 26.33M |
| February 06, 2026 | 6.04 | 6.03 | 6.03 | 6.14 | 6.01 | 31.79M |
| February 05, 2026 | 6.05 | 6 | 6 | 6.07 | 5.96 | 24.07M |
| February 04, 2026 | 6.01 | 6.09 | 6.09 | 6.1 | 5.97 | 29.87M |
| February 03, 2026 | 5.98 | 6.01 | 6.01 | 6.03 | 5.92 | 25.5M |
| February 02, 2026 | 6.04 | 5.94 | 5.94 | 6.09 | 5.93 | 28.34M |
| January 30, 2026 | 6.17 | 6.05 | 6.05 | 6.19 | 6 | 40.19M |
| January 29, 2026 | 6.18 | 6.15 | 6.15 | 6.22 | 6.07 | 35.6M |
| January 28, 2026 | 6.27 | 6.21 | 6.21 | 6.29 | 6.17 | 39.72M |
| January 27, 2026 | 6.41 | 6.27 | 6.27 | 6.44 | 6.17 | 51.53M |
| January 26, 2026 | 6.53 | 6.45 | 6.45 | 6.56 | 6.34 | 78.95M |
| January 23, 2026 | 6.24 | 6.43 | 6.43 | 6.75 | 6.23 | 119.02M |
| January 22, 2026 | 6.11 | 6.14 | 6.14 | 6.16 | 6.1 | 27.63M |
| January 21, 2026 | 6.1 | 6.11 | 6.11 | 6.17 | 6.08 | 34.02M |
| January 20, 2026 | 6.22 | 6.17 | 6.17 | 6.23 | 6.07 | 43.69M |
| January 19, 2026 | 6.2 | 6.21 | 6.21 | 6.26 | 6.1 | 37.36M |
| January 16, 2026 | 6.38 | 6.22 | 6.22 | 6.5 | 6.16 | 54.97M |
| January 15, 2026 | 6.55 | 6.26 | 6.23 | 6.55 | 6.23 | 68.82M |
| January 14, 2026 | 6.27 | 6.53 | 6.53 | 6.68 | 6.24 | 124.57M |
| January 13, 2026 | 6.23 | 6.32 | 6.32 | 6.58 | 6.18 | 108.72M |
| January 12, 2026 | 6.35 | 6.24 | 6.24 | 6.35 | 6.19 | 74.09M |
| January 09, 2026 | 6.14 | 6.31 | 6.31 | 6.37 | 6.1 | 115.67M |
| January 08, 2026 | 5.92 | 5.96 | 5.96 | 6.01 | 5.9 | 36.09M |
| January 07, 2026 | 5.95 | 5.92 | 5.92 | 5.99 | 5.91 | 41.78M |
| January 06, 2026 | 5.97 | 5.99 | 5.99 | 6.03 | 5.93 | 52.23M |
| January 05, 2026 | 5.82 | 5.97 | 5.97 | 5.97 | 5.82 | 54.17M |
| December 31, 2025 | 5.99 | 5.82 | 5.82 | 6 | 5.81 | 55.51M |
| December 30, 2025 | 6.05 | 5.94 | 5.94 | 6.08 | 5.93 | 58.23M |
| December 29, 2025 | 6.37 | 6.1 | 6.1 | 6.4 | 6.07 | 92.88M |
| December 26, 2025 | 6.33 | 6.36 | 6.36 | 6.51 | 6.31 | 86.24M |
| December 25, 2025 | 6.42 | 6.38 | 6.38 | 6.52 | 6.26 | 100.64M |
| December 24, 2025 | 6.5 | 6.48 | 6.48 | 6.58 | 6.28 | 125.29M |
| December 23, 2025 | 6.55 | 6.72 | 6.72 | 6.96 | 6.47 | 154.38M |
| December 22, 2025 | 6.84 | 6.59 | 6.59 | 6.87 | 6.53 | 150.72M |
| December 19, 2025 | 6.72 | 6.84 | 6.84 | 7.08 | 6.66 | 231.1M |
| December 18, 2025 | 6.43 | 6.86 | 6.86 | 6.86 | 6.4 | 102.15M |
| December 17, 2025 | 6.4 | 6.24 | 6.24 | 6.78 | 6.03 | 151.61M |
| December 16, 2025 | 6.79 | 6.58 | 6.58 | 7.07 | 6.5 | 226.07M |
| December 15, 2025 | 6.05 | 6.79 | 6.79 | 6.79 | 5.82 | 212.72M |
| December 12, 2025 | 6.75 | 6.17 | 6.17 | 6.77 | 6.06 | 243.69M |
| December 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 31.27M |
| December 10, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.8 | 51.25M |
| December 09, 2025 | 5.42 | 5.33 | 5.33 | 5.42 | 5.32 | 18.51M |
| December 08, 2025 | 5.47 | 5.42 | 5.42 | 5.5 | 5.4 | 20.14M |
| December 05, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.38 | 19.76M |
| December 04, 2025 | 5.27 | 5.47 | 5.47 | 5.49 | 5.27 | 25.71M |
| December 03, 2025 | 5.27 | 5.46 | 5.46 | 5.52 | 5.27 | 38.3M |
| December 02, 2025 | 5.3 | 5.39 | 5.39 | 5.45 | 5.26 | 29.84M |
| December 01, 2025 | 5.27 | 5.29 | 5.29 | 5.32 | 5.26 | 14.45M |
| November 28, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.22 | 12.91M |
| November 27, 2025 | 5.28 | 5.26 | 5.26 | 5.29 | 5.23 | 15.58M |
| November 26, 2025 | 5.21 | 5.29 | 5.29 | 5.4 | 5.2 | 38.15M |
| November 25, 2025 | 5.18 | 5.2 | 5.2 | 5.24 | 5.14 | 23.17M |
| November 24, 2025 | 5.19 | 5.17 | 5.17 | 5.21 | 5.16 | 22.18M |
| November 21, 2025 | 5.35 | 5.16 | 5.16 | 5.36 | 5.14 | 31.97M |
| November 20, 2025 | 5.4 | 5.38 | 5.38 | 5.43 | 5.33 | 16.8M |