5.82
-0.05(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.9 | 5.82 | 5.82 | 5.93 | 5.8 | 28.24M |
| February 12, 2026 | 5.92 | 5.87 | 5.87 | 5.95 | 5.85 | 32.33M |
| February 11, 2026 | 6.03 | 5.94 | 5.94 | 6.05 | 5.91 | 37.98M |
| February 10, 2026 | 6.21 | 6.03 | 6.03 | 6.25 | 5.96 | 57.21M |
| February 09, 2026 | 6.09 | 6.26 | 6.26 | 6.29 | 6.08 | 62.09M |
| February 06, 2026 | 6.02 | 6 | 6 | 6.05 | 5.91 | 40.6M |
| February 05, 2026 | 5.99 | 6.08 | 6.08 | 6.18 | 5.95 | 55.88M |
| February 04, 2026 | 6.05 | 6.04 | 6.04 | 6.13 | 5.95 | 40.13M |
| February 03, 2026 | 5.9 | 6.11 | 6.11 | 6.11 | 5.82 | 53.74M |
| February 02, 2026 | 5.76 | 5.88 | 5.88 | 6.04 | 5.74 | 48.73M |
| January 30, 2026 | 6 | 5.83 | 5.83 | 6.04 | 5.76 | 73.47M |
| January 29, 2026 | 6.25 | 6.16 | 6.16 | 6.35 | 6.07 | 54.68M |
| January 28, 2026 | 6.44 | 6.29 | 6.29 | 6.46 | 6.26 | 52M |
| January 27, 2026 | 6.36 | 6.44 | 6.44 | 6.48 | 6.24 | 64.27M |
| January 26, 2026 | 6.83 | 6.41 | 6.41 | 6.84 | 6.3 | 117.41M |
| January 23, 2026 | 6.58 | 6.85 | 6.85 | 6.95 | 6.49 | 120.66M |
| January 22, 2026 | 6.39 | 6.59 | 6.59 | 6.61 | 6.37 | 109.79M |
| January 21, 2026 | 6.24 | 6.3 | 6.3 | 6.37 | 6.2 | 52.5M |
| January 20, 2026 | 6.69 | 6.3 | 6.3 | 6.81 | 6.22 | 102.67M |
| January 19, 2026 | 6.66 | 6.69 | 6.69 | 6.76 | 6.58 | 74.76M |
| January 16, 2026 | 7.04 | 6.74 | 6.74 | 7.16 | 6.67 | 113.72M |
| January 15, 2026 | 7.32 | 7.03 | 7.03 | 7.45 | 6.91 | 177.49M |
| January 14, 2026 | 7.38 | 7.42 | 7.42 | 7.88 | 7.28 | 268.37M |
| January 13, 2026 | 8.38 | 7.47 | 7.47 | 8.38 | 7.42 | 420.61M |
| January 12, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.46 | 92.63M |
| January 09, 2026 | 6.35 | 6.93 | 6.93 | 6.93 | 6.35 | 143.09M |
| January 08, 2026 | 6.12 | 6.3 | 6.3 | 6.33 | 6.06 | 116M |
| January 07, 2026 | 6.25 | 6.15 | 6.15 | 6.28 | 6.1 | 111.14M |
| January 06, 2026 | 6.2 | 6.31 | 6.31 | 6.35 | 6.12 | 123.57M |
| January 05, 2026 | 6.26 | 6.28 | 6.28 | 6.53 | 6.19 | 142.91M |
| December 31, 2025 | 6.35 | 6.23 | 6.23 | 6.49 | 6.2 | 120.42M |
| December 30, 2025 | 6.36 | 6.35 | 6.35 | 6.8 | 6.31 | 190.18M |
| December 29, 2025 | 6.57 | 6.4 | 6.4 | 6.64 | 6.4 | 219.34M |
| December 26, 2025 | 6.19 | 6.56 | 6.56 | 6.72 | 6.06 | 317.69M |
| December 25, 2025 | 5.88 | 6.11 | 6.11 | 6.19 | 5.83 | 155.94M |
| December 24, 2025 | 5.68 | 5.92 | 5.92 | 5.92 | 5.65 | 105.1M |
| December 23, 2025 | 5.96 | 5.72 | 5.72 | 6.01 | 5.68 | 117.11M |
| December 22, 2025 | 6.03 | 5.95 | 5.95 | 6.12 | 5.92 | 109.03M |
| December 19, 2025 | 5.84 | 6.03 | 6.03 | 6.07 | 5.84 | 128.52M |
| December 18, 2025 | 5.81 | 5.87 | 5.87 | 6.08 | 5.8 | 154.04M |
| December 17, 2025 | 6.1 | 5.8 | 5.8 | 6.15 | 5.66 | 195.63M |
| December 16, 2025 | 6.9 | 6.24 | 6.24 | 6.94 | 6.2 | 217.39M |
| December 15, 2025 | 6.69 | 6.84 | 6.84 | 7.08 | 6.35 | 249.69M |
| December 12, 2025 | 7.2 | 6.69 | 6.69 | 7.35 | 6.62 | 295.22M |
| December 11, 2025 | 7.55 | 7.24 | 7.24 | 7.71 | 7.24 | 238.83M |
| December 10, 2025 | 7.84 | 8.04 | 8.04 | 8.37 | 7.6 | 467.73M |
| December 09, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.49 | 193.14M |
| December 08, 2025 | 6.79 | 7.13 | 7.13 | 7.13 | 6.79 | 125.6M |
| December 05, 2025 | 6.76 | 6.48 | 6.48 | 6.76 | 6.11 | 359.89M |
| December 04, 2025 | 5.72 | 6.33 | 6.33 | 6.33 | 5.64 | 169.54M |
| December 03, 2025 | 5.99 | 5.75 | 5.75 | 5.99 | 5.62 | 179.71M |
| December 02, 2025 | 6.01 | 6.02 | 6.02 | 6.17 | 5.81 | 218.55M |
| December 01, 2025 | 6.11 | 6.01 | 6.01 | 6.41 | 5.96 | 224.14M |
| November 28, 2025 | 5.72 | 5.84 | 5.84 | 5.95 | 5.63 | 204.69M |
| November 27, 2025 | 6.35 | 5.64 | 5.64 | 6.35 | 5.61 | 290.84M |
| November 26, 2025 | 5.9 | 6.04 | 6.04 | 6.04 | 5.79 | 81.18M |
| November 25, 2025 | 5.05 | 5.49 | 5.49 | 5.49 | 5.03 | 132.03M |
| November 24, 2025 | 4.99 | 4.99 | 4.99 | 5.12 | 4.71 | 147.95M |
| November 21, 2025 | 5.42 | 5.08 | 5.08 | 5.49 | 5.08 | 142.67M |
| November 20, 2025 | 5.59 | 5.64 | 5.64 | 5.82 | 5.3 | 206.67M |