5.96
-0.07(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.03 | 5.96 | 5.96 | 6.04 | 5.95 | 22.89M |
| February 12, 2026 | 6.08 | 6.03 | 6.03 | 6.08 | 6.02 | 17.43M |
| February 11, 2026 | 6.07 | 6.08 | 6.08 | 6.1 | 6.05 | 13.9M |
| February 10, 2026 | 6.09 | 6.06 | 6.06 | 6.09 | 6.05 | 17.49M |
| February 09, 2026 | 6.05 | 6.09 | 6.09 | 6.1 | 6.04 | 23.39M |
| February 06, 2026 | 6.01 | 6.01 | 6.01 | 6.07 | 6 | 24.13M |
| February 05, 2026 | 6.01 | 6.04 | 6.04 | 6.08 | 5.98 | 31.06M |
| February 04, 2026 | 5.95 | 6.02 | 6.02 | 6.04 | 5.93 | 31.09M |
| February 03, 2026 | 5.95 | 5.96 | 5.96 | 5.97 | 5.9 | 27.76M |
| February 02, 2026 | 6.03 | 5.92 | 5.92 | 6.08 | 5.9 | 42.5M |
| January 30, 2026 | 6.11 | 6.05 | 6.05 | 6.14 | 6.02 | 38.61M |
| January 29, 2026 | 6.08 | 6.12 | 6.12 | 6.15 | 6.05 | 40.8M |
| January 28, 2026 | 6.06 | 6.1 | 6.1 | 6.15 | 6.06 | 37.84M |
| January 27, 2026 | 6.11 | 6.07 | 6.07 | 6.11 | 6.01 | 30.95M |
| January 26, 2026 | 6.1 | 6.11 | 6.11 | 6.16 | 6.08 | 39.41M |
| January 23, 2026 | 6.08 | 6.11 | 6.11 | 6.12 | 6.08 | 28.93M |
| January 22, 2026 | 6.06 | 6.08 | 6.08 | 6.1 | 6.05 | 23.75M |
| January 21, 2026 | 6.07 | 6.06 | 6.06 | 6.08 | 6.03 | 27.69M |
| January 20, 2026 | 6.07 | 6.09 | 6.09 | 6.09 | 6.05 | 25.74M |
| January 19, 2026 | 6.06 | 6.07 | 6.07 | 6.09 | 6.02 | 19.78M |
| January 16, 2026 | 6.1 | 6.06 | 6.06 | 6.12 | 6.04 | 28.6M |
| January 15, 2026 | 6.13 | 6.07 | 6.07 | 6.15 | 6.05 | 36.97M |
| January 14, 2026 | 6.19 | 6.15 | 6.15 | 6.3 | 6.11 | 53.59M |
| January 13, 2026 | 6.24 | 6.18 | 6.18 | 6.28 | 6.16 | 37.76M |
| January 12, 2026 | 6.15 | 6.24 | 6.24 | 6.25 | 6.12 | 47.33M |
| January 09, 2026 | 6.09 | 6.15 | 6.15 | 6.18 | 6.09 | 28.33M |
| January 08, 2026 | 6.15 | 6.09 | 6.09 | 6.16 | 6.08 | 37.98M |
| January 07, 2026 | 6.25 | 6.17 | 6.17 | 6.27 | 6.16 | 39.57M |
| January 06, 2026 | 6.09 | 6.25 | 6.25 | 6.26 | 6.07 | 61.56M |
| January 05, 2026 | 6.01 | 6.09 | 6.09 | 6.09 | 6 | 28.41M |
| December 31, 2025 | 6.06 | 5.99 | 5.99 | 6.07 | 5.99 | 24.01M |
| December 30, 2025 | 6.06 | 6.05 | 6.05 | 6.09 | 6.03 | 22.26M |
| December 29, 2025 | 6.12 | 6.08 | 6.08 | 6.14 | 6.06 | 24.71M |
| December 26, 2025 | 6.11 | 6.12 | 6.12 | 6.17 | 6.09 | 27.56M |
| December 25, 2025 | 6.1 | 6.11 | 6.11 | 6.13 | 6.07 | 17.14M |
| December 24, 2025 | 6.03 | 6.09 | 6.09 | 6.1 | 6.01 | 18.33M |
| December 23, 2025 | 6.06 | 6.04 | 6.04 | 6.09 | 6 | 15.47M |
| December 22, 2025 | 6.08 | 6.06 | 6.06 | 6.1 | 6.06 | 15.93M |
| December 19, 2025 | 6.03 | 6.08 | 6.08 | 6.1 | 6.01 | 23.9M |
| December 18, 2025 | 6.08 | 6.04 | 6.04 | 6.09 | 6.01 | 21.64M |
| December 17, 2025 | 6.02 | 6.08 | 6.08 | 6.13 | 5.95 | 29.87M |
| December 16, 2025 | 6.06 | 6.04 | 6.04 | 6.08 | 6.02 | 16.58M |
| December 15, 2025 | 6.06 | 6.08 | 6.08 | 6.13 | 6.03 | 17.4M |
| December 12, 2025 | 6 | 6.07 | 6.07 | 6.09 | 6 | 20.99M |
| December 11, 2025 | 6.07 | 5.99 | 5.99 | 6.08 | 5.98 | 22.58M |
| December 10, 2025 | 6.04 | 6.07 | 6.07 | 6.09 | 6.01 | 16.21M |
| December 09, 2025 | 6.08 | 6.05 | 6.05 | 6.1 | 6.04 | 17.37M |
| December 08, 2025 | 6.12 | 6.09 | 6.09 | 6.2 | 6.07 | 44.98M |
| December 05, 2025 | 5.97 | 6.06 | 6.06 | 6.09 | 5.94 | 29.76M |
| December 04, 2025 | 5.99 | 5.97 | 5.97 | 6 | 5.95 | 14.58M |
| December 03, 2025 | 6.01 | 5.96 | 5.96 | 6.02 | 5.95 | 15.38M |
| December 02, 2025 | 6.03 | 6 | 6 | 6.03 | 5.97 | 11.39M |
| December 01, 2025 | 6.01 | 6.03 | 6.03 | 6.04 | 6 | 13.81M |
| November 28, 2025 | 5.99 | 6.01 | 6.01 | 6.02 | 5.96 | 11.15M |
| November 27, 2025 | 5.99 | 5.99 | 5.99 | 6.04 | 5.98 | 12.58M |
| November 26, 2025 | 6.03 | 5.99 | 5.99 | 6.04 | 5.98 | 13.51M |
| November 25, 2025 | 6.02 | 6.02 | 6.02 | 6.07 | 6 | 17.38M |
| November 24, 2025 | 5.99 | 6 | 6 | 6.03 | 5.95 | 19.04M |
| November 21, 2025 | 6.18 | 5.98 | 5.98 | 6.21 | 5.97 | 39.55M |
| November 20, 2025 | 6.34 | 6.23 | 6.23 | 6.34 | 6.22 | 26.01M |