5.92
-0.02(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.92 | 5.92 | 5.92 | 6.03 | 5.88 | 23.89M |
| February 12, 2026 | 5.98 | 5.94 | 5.94 | 6.01 | 5.83 | 26.57M |
| February 11, 2026 | 6.08 | 6.01 | 6.01 | 6.13 | 6 | 22.1M |
| February 10, 2026 | 6.05 | 6.1 | 6.1 | 6.12 | 5.97 | 27.25M |
| February 09, 2026 | 6.04 | 6.08 | 6.08 | 6.13 | 6.04 | 23.05M |
| February 06, 2026 | 5.95 | 6.02 | 6.02 | 6.14 | 5.91 | 33.62M |
| February 05, 2026 | 6.04 | 5.99 | 5.99 | 6.12 | 5.92 | 27.76M |
| February 04, 2026 | 6.07 | 6.08 | 6.08 | 6.15 | 6.01 | 32.51M |
| February 03, 2026 | 5.93 | 6.04 | 6.04 | 6.23 | 5.89 | 43.37M |
| February 02, 2026 | 5.96 | 5.86 | 5.86 | 6.06 | 5.85 | 32.63M |
| January 30, 2026 | 5.81 | 5.96 | 5.96 | 6.03 | 5.76 | 41.47M |
| January 29, 2026 | 6.02 | 5.86 | 5.86 | 6.05 | 5.84 | 49.38M |
| January 28, 2026 | 5.95 | 6.07 | 6.07 | 6.29 | 5.87 | 61.45M |
| January 27, 2026 | 6.12 | 5.93 | 5.93 | 6.12 | 5.8 | 47.66M |
| January 26, 2026 | 6.33 | 6.1 | 6.1 | 6.36 | 6.01 | 47.45M |
| January 23, 2026 | 6.1 | 6.27 | 6.27 | 6.33 | 6.08 | 55.6M |
| January 22, 2026 | 6.05 | 6.08 | 6.08 | 6.17 | 6.03 | 31.49M |
| January 21, 2026 | 5.93 | 6.04 | 6.04 | 6.07 | 5.9 | 34.35M |
| January 20, 2026 | 6.01 | 5.98 | 5.98 | 6.13 | 5.9 | 33.49M |
| January 19, 2026 | 5.82 | 6.01 | 6.01 | 6.04 | 5.78 | 50.5M |
| January 16, 2026 | 6 | 5.88 | 5.88 | 6.07 | 5.86 | 41.42M |
| January 15, 2026 | 5.9 | 5.93 | 5.93 | 6.18 | 5.87 | 45.43M |
| January 14, 2026 | 5.81 | 5.94 | 5.94 | 6.02 | 5.78 | 67.47M |
| January 13, 2026 | 5.88 | 5.8 | 5.8 | 6.03 | 5.8 | 58.59M |
| January 12, 2026 | 5.83 | 5.88 | 5.88 | 5.92 | 5.78 | 51.11M |
| January 09, 2026 | 5.87 | 5.86 | 5.86 | 5.93 | 5.77 | 57.42M |
| January 08, 2026 | 5.69 | 5.95 | 5.95 | 6.06 | 5.68 | 82.9M |
| January 07, 2026 | 5.86 | 5.73 | 5.73 | 5.86 | 5.66 | 56.78M |
| January 06, 2026 | 5.73 | 5.86 | 5.86 | 5.9 | 5.69 | 79.72M |
| January 05, 2026 | 5.63 | 5.7 | 5.7 | 5.72 | 5.52 | 50.36M |
| December 31, 2025 | 5.61 | 5.64 | 5.64 | 5.82 | 5.56 | 53.46M |
| December 30, 2025 | 5.55 | 5.62 | 5.62 | 5.68 | 5.51 | 60.43M |
| December 29, 2025 | 5.59 | 5.54 | 5.54 | 5.62 | 5.49 | 35.9M |
| December 26, 2025 | 5.61 | 5.53 | 5.53 | 5.65 | 5.45 | 66.21M |
| December 25, 2025 | 5.58 | 5.63 | 5.63 | 5.73 | 5.54 | 71.53M |
| December 24, 2025 | 5.57 | 5.61 | 5.61 | 5.68 | 5.52 | 61.39M |
| December 23, 2025 | 5.5 | 5.61 | 5.61 | 5.68 | 5.48 | 84.41M |
| December 22, 2025 | 5.54 | 5.55 | 5.55 | 5.6 | 5.43 | 86.88M |
| December 19, 2025 | 5.45 | 5.48 | 5.48 | 5.65 | 5.41 | 153.63M |
| December 18, 2025 | 4.89 | 5.37 | 5.37 | 5.37 | 4.89 | 46.63M |
| December 17, 2025 | 4.82 | 4.88 | 4.88 | 4.9 | 4.73 | 17.59M |
| December 16, 2025 | 4.94 | 4.81 | 4.81 | 4.94 | 4.8 | 18.1M |
| December 15, 2025 | 4.88 | 4.92 | 4.92 | 4.97 | 4.84 | 14.9M |
| December 12, 2025 | 4.88 | 4.89 | 4.89 | 4.96 | 4.88 | 16.03M |
| December 11, 2025 | 5.03 | 4.89 | 4.89 | 5.04 | 4.88 | 22.93M |
| December 10, 2025 | 5.01 | 5.03 | 5.03 | 5.07 | 4.99 | 15.74M |
| December 09, 2025 | 5.1 | 5.04 | 5.04 | 5.1 | 5.01 | 22.76M |
| December 08, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.08 | 27.08M |
| December 05, 2025 | 5.1 | 5.16 | 5.16 | 5.16 | 5.08 | 22.47M |
| December 04, 2025 | 4.98 | 5.12 | 5.12 | 5.17 | 4.98 | 19.68M |
| December 03, 2025 | 5.2 | 5.15 | 5.15 | 5.25 | 5.12 | 25.51M |
| December 02, 2025 | 5.21 | 5.22 | 5.22 | 5.26 | 5.08 | 47.85M |
| December 01, 2025 | 5.04 | 5.26 | 5.26 | 5.35 | 5 | 81.15M |
| November 28, 2025 | 4.98 | 5.04 | 5.04 | 5.05 | 4.97 | 18.95M |
| November 27, 2025 | 4.99 | 5 | 5 | 5.07 | 4.96 | 19.92M |
| November 26, 2025 | 5.05 | 5 | 5 | 5.09 | 4.98 | 19.88M |
| November 25, 2025 | 5.02 | 5.06 | 5.06 | 5.09 | 4.98 | 24.3M |
| November 24, 2025 | 5.1 | 4.98 | 4.98 | 5.12 | 4.92 | 25.39M |
| November 21, 2025 | 5.22 | 5 | 5 | 5.26 | 5 | 40.51M |
| November 20, 2025 | 5.34 | 5.28 | 5.28 | 5.42 | 5.26 | 25.5M |