5.75
-0.14(-2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.86 | 5.75 | 5.75 | 5.92 | 5.73 | 26.82M |
| February 12, 2026 | 5.97 | 5.89 | 5.89 | 5.99 | 5.88 | 23.55M |
| February 11, 2026 | 5.84 | 5.98 | 5.98 | 6.12 | 5.79 | 45.49M |
| February 10, 2026 | 5.79 | 5.83 | 5.83 | 5.91 | 5.69 | 39.8M |
| February 09, 2026 | 5.8 | 5.79 | 5.79 | 5.88 | 5.7 | 41.09M |
| February 06, 2026 | 5.58 | 5.77 | 5.77 | 5.87 | 5.52 | 44.28M |
| February 05, 2026 | 5.75 | 5.65 | 5.65 | 5.8 | 5.6 | 36.94M |
| February 04, 2026 | 5.68 | 5.75 | 5.75 | 5.79 | 5.6 | 37.9M |
| February 03, 2026 | 5.5 | 5.65 | 5.65 | 5.68 | 5.49 | 43.9M |
| February 02, 2026 | 5.7 | 5.42 | 5.42 | 5.76 | 5.4 | 62.29M |
| January 30, 2026 | 5.94 | 5.9 | 5.9 | 6.05 | 5.65 | 66.66M |
| January 29, 2026 | 5.97 | 5.94 | 5.94 | 6.06 | 5.83 | 75.89M |
| January 28, 2026 | 5.81 | 5.92 | 5.92 | 6.07 | 5.76 | 78.57M |
| January 27, 2026 | 6 | 5.81 | 5.81 | 6.13 | 5.8 | 102.25M |
| January 26, 2026 | 6.19 | 6.1 | 6.1 | 6.4 | 5.96 | 137.12M |
| January 23, 2026 | 6.11 | 6.09 | 6.09 | 6.26 | 5.93 | 203.12M |
| January 22, 2026 | 5.47 | 5.69 | 5.69 | 5.84 | 5.4 | 96.49M |
| January 21, 2026 | 5.45 | 5.49 | 5.49 | 5.72 | 5.38 | 114.56M |
| January 20, 2026 | 5.08 | 5.27 | 5.27 | 5.27 | 5.06 | 67.28M |
| January 19, 2026 | 4.91 | 5.06 | 5.06 | 5.1 | 4.88 | 34.38M |
| January 16, 2026 | 5.07 | 4.91 | 4.91 | 5.07 | 4.9 | 30.35M |
| January 15, 2026 | 5.04 | 5.06 | 5.06 | 5.08 | 5 | 24.14M |
| January 14, 2026 | 4.97 | 5.03 | 5.03 | 5.08 | 4.95 | 43.41M |
| January 13, 2026 | 4.97 | 4.97 | 4.97 | 5.02 | 4.93 | 22.46M |
| January 12, 2026 | 4.95 | 4.97 | 4.97 | 4.99 | 4.92 | 25.33M |
| January 09, 2026 | 4.96 | 4.95 | 4.95 | 4.99 | 4.9 | 21.48M |
| January 08, 2026 | 4.94 | 4.94 | 4.94 | 4.98 | 4.89 | 16.33M |
| January 07, 2026 | 5.04 | 4.94 | 4.94 | 5.06 | 4.93 | 24.4M |
| January 06, 2026 | 4.87 | 5.06 | 5.06 | 5.09 | 4.86 | 38.35M |
| January 05, 2026 | 4.9 | 4.87 | 4.87 | 4.95 | 4.84 | 21.45M |
| December 31, 2025 | 4.94 | 4.88 | 4.88 | 4.95 | 4.86 | 17.41M |
| December 30, 2025 | 4.9 | 4.95 | 4.95 | 5 | 4.87 | 25.11M |
| December 29, 2025 | 4.88 | 4.89 | 4.89 | 4.94 | 4.85 | 15.55M |
| December 26, 2025 | 4.89 | 4.9 | 4.9 | 4.93 | 4.86 | 15.11M |
| December 25, 2025 | 4.9 | 4.9 | 4.9 | 4.93 | 4.87 | 12.15M |
| December 24, 2025 | 4.85 | 4.9 | 4.9 | 4.95 | 4.84 | 18.78M |
| December 23, 2025 | 4.85 | 4.86 | 4.86 | 4.88 | 4.83 | 11.94M |
| December 22, 2025 | 4.79 | 4.85 | 4.85 | 4.91 | 4.78 | 18.44M |
| December 19, 2025 | 4.68 | 4.76 | 4.76 | 4.78 | 4.67 | 14.55M |
| December 18, 2025 | 4.69 | 4.68 | 4.68 | 4.75 | 4.66 | 10.43M |
| December 17, 2025 | 4.63 | 4.67 | 4.67 | 4.7 | 4.6 | 11.63M |
| December 16, 2025 | 4.7 | 4.64 | 4.64 | 4.72 | 4.61 | 13.88M |
| December 15, 2025 | 4.64 | 4.72 | 4.72 | 4.81 | 4.62 | 22.58M |
| December 12, 2025 | 4.61 | 4.65 | 4.65 | 4.66 | 4.53 | 22.23M |
| December 11, 2025 | 4.68 | 4.59 | 4.59 | 4.68 | 4.58 | 17.59M |
| December 10, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.63 | 13.86M |
| December 09, 2025 | 4.74 | 4.68 | 4.68 | 4.75 | 4.66 | 18.41M |
| December 08, 2025 | 4.79 | 4.74 | 4.74 | 4.8 | 4.73 | 14.33M |
| December 05, 2025 | 4.77 | 4.77 | 4.77 | 4.78 | 4.72 | 14.84M |
| December 04, 2025 | 4.76 | 4.76 | 4.76 | 4.86 | 4.75 | 14.43M |
| December 03, 2025 | 4.76 | 4.84 | 4.84 | 4.89 | 4.76 | 9.36M |
| December 02, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.86 | 10.88M |
| December 01, 2025 | 4.84 | 4.91 | 4.9 | 4.93 | 4.83 | 17.25M |
| November 28, 2025 | 4.76 | 4.84 | 4.84 | 4.88 | 4.75 | 17.22M |
| November 27, 2025 | 4.75 | 4.76 | 4.76 | 4.8 | 4.72 | 14.51M |
| November 26, 2025 | 4.76 | 4.78 | 4.78 | 4.81 | 4.7 | 22.51M |
| November 25, 2025 | 4.79 | 4.76 | 4.76 | 4.81 | 4.75 | 20.58M |
| November 24, 2025 | 4.85 | 4.79 | 4.79 | 4.88 | 4.77 | 17.72M |
| November 21, 2025 | 4.96 | 4.83 | 4.83 | 5 | 4.82 | 27.65M |
| November 20, 2025 | 5.06 | 4.98 | 4.98 | 5.09 | 4.97 | 18.66M |