5.89
-0.09(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6 | 5.89 | 5.89 | 6 | 5.86 | 21.8M |
| February 12, 2026 | 6.02 | 5.98 | 5.98 | 6.05 | 5.96 | 19.05M |
| February 11, 2026 | 5.96 | 6.02 | 6.02 | 6.1 | 5.94 | 24.22M |
| February 10, 2026 | 6 | 5.97 | 5.97 | 6.05 | 5.96 | 14.92M |
| February 09, 2026 | 6.02 | 6.01 | 6.01 | 6.05 | 5.97 | 17.52M |
| February 06, 2026 | 5.91 | 5.98 | 5.98 | 6.05 | 5.88 | 20.35M |
| February 05, 2026 | 5.92 | 5.94 | 5.94 | 6.06 | 5.92 | 20.99M |
| February 04, 2026 | 5.95 | 5.95 | 5.95 | 6 | 5.91 | 13.72M |
| February 03, 2026 | 6.02 | 5.95 | 5.95 | 6.05 | 5.9 | 25.45M |
| February 02, 2026 | 5.95 | 6 | 6 | 6.15 | 5.93 | 27.55M |
| January 30, 2026 | 6.08 | 5.99 | 5.99 | 6.14 | 5.99 | 24.63M |
| January 29, 2026 | 5.99 | 6.09 | 6.09 | 6.1 | 5.95 | 22.69M |
| January 28, 2026 | 6.06 | 6.05 | 6.05 | 6.11 | 6.03 | 14.49M |
| January 27, 2026 | 6.1 | 6.08 | 6.08 | 6.13 | 5.98 | 21.15M |
| January 26, 2026 | 6.19 | 6.1 | 6.1 | 6.22 | 6.06 | 36.99M |
| January 23, 2026 | 6.29 | 6.22 | 6.22 | 6.31 | 6.2 | 30.29M |
| January 22, 2026 | 6.26 | 6.29 | 6.29 | 6.37 | 6.21 | 26.77M |
| January 21, 2026 | 6.2 | 6.25 | 6.25 | 6.28 | 6.15 | 20.72M |
| January 20, 2026 | 6.25 | 6.2 | 6.2 | 6.31 | 6.18 | 20.82M |
| January 19, 2026 | 6.21 | 6.28 | 6.28 | 6.33 | 6.19 | 25.37M |
| January 16, 2026 | 6.24 | 6.18 | 6.18 | 6.26 | 6.12 | 27.57M |
| January 15, 2026 | 6.37 | 6.21 | 6.21 | 6.37 | 6.18 | 30.67M |
| January 14, 2026 | 6.36 | 6.37 | 6.37 | 6.5 | 6.27 | 52.5M |
| January 13, 2026 | 6.25 | 6.36 | 6.36 | 6.65 | 6.17 | 76.1M |
| January 12, 2026 | 6.26 | 6.27 | 6.27 | 6.27 | 6.16 | 44.66M |
| January 09, 2026 | 6.21 | 6.25 | 6.25 | 6.25 | 6.14 | 36.35M |
| January 08, 2026 | 6.19 | 6.23 | 6.23 | 6.26 | 6.17 | 19.52M |
| January 07, 2026 | 6.25 | 6.21 | 6.21 | 6.27 | 6.2 | 21.38M |
| January 06, 2026 | 6.2 | 6.27 | 6.27 | 6.32 | 6.17 | 28.51M |
| January 05, 2026 | 6.1 | 6.2 | 6.2 | 6.22 | 6.09 | 31.2M |
| December 31, 2025 | 6.06 | 6.09 | 6.09 | 6.14 | 5.97 | 25.06M |
| December 30, 2025 | 6.08 | 6.01 | 6.01 | 6.12 | 5.98 | 30.38M |
| December 29, 2025 | 6.17 | 6.08 | 6.08 | 6.19 | 6.07 | 32.23M |
| December 26, 2025 | 6.22 | 6.16 | 6.16 | 6.22 | 6.14 | 28.17M |
| December 25, 2025 | 6.22 | 6.23 | 6.23 | 6.26 | 6.18 | 18.71M |
| December 24, 2025 | 6.21 | 6.22 | 6.22 | 6.27 | 6.16 | 22.88M |
| December 23, 2025 | 6.37 | 6.21 | 6.21 | 6.37 | 6.2 | 28.82M |
| December 22, 2025 | 6.31 | 6.38 | 6.38 | 6.39 | 6.26 | 29.08M |
| December 19, 2025 | 6.17 | 6.33 | 6.33 | 6.4 | 6.14 | 33.49M |
| December 18, 2025 | 6.23 | 6.16 | 6.16 | 6.31 | 6.16 | 28.07M |
| December 17, 2025 | 6.22 | 6.26 | 6.26 | 6.32 | 6.13 | 36.24M |
| December 16, 2025 | 6.43 | 6.22 | 6.22 | 6.59 | 6.2 | 45.47M |
| December 15, 2025 | 6.49 | 6.49 | 6.49 | 6.57 | 6.41 | 32.54M |
| December 12, 2025 | 6.57 | 6.54 | 6.54 | 6.62 | 6.45 | 41.03M |
| December 11, 2025 | 6.81 | 6.53 | 6.53 | 6.81 | 6.53 | 72.56M |
| December 10, 2025 | 6.95 | 6.88 | 6.88 | 7.18 | 6.85 | 102.17M |
| December 09, 2025 | 6.72 | 7.06 | 7.06 | 7.46 | 6.65 | 148.64M |
| December 08, 2025 | 6.7 | 6.8 | 6.8 | 6.87 | 6.65 | 113.03M |
| December 05, 2025 | 6.62 | 6.73 | 6.73 | 7.27 | 6.48 | 165.48M |
| December 04, 2025 | 6.23 | 6.61 | 6.61 | 6.88 | 6.23 | 130.5M |
| December 03, 2025 | 6.19 | 6.81 | 6.81 | 6.81 | 6.11 | 112.26M |
| December 02, 2025 | 6.39 | 6.19 | 6.19 | 6.45 | 6.17 | 55.11M |
| December 01, 2025 | 6.14 | 6.17 | 6.17 | 6.2 | 6.1 | 24.77M |
| November 28, 2025 | 6.23 | 6.17 | 6.17 | 6.23 | 6.05 | 34.97M |
| November 27, 2025 | 6.05 | 6.25 | 6.25 | 6.37 | 6.02 | 50.09M |
| November 26, 2025 | 6.05 | 6.11 | 6.11 | 6.28 | 6.04 | 35.43M |
| November 25, 2025 | 5.93 | 6.07 | 6.07 | 6.11 | 5.9 | 25.19M |
| November 24, 2025 | 5.95 | 5.9 | 5.9 | 5.98 | 5.81 | 24.03M |
| November 21, 2025 | 6.08 | 5.88 | 5.88 | 6.14 | 5.87 | 33.65M |
| November 20, 2025 | 6.21 | 6.14 | 6.14 | 6.31 | 6.12 | 26.94M |