5.83
+0.16(+2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.7 | 5.83 | 5.83 | 5.92 | 5.65 | 45.79M |
| February 12, 2026 | 5.75 | 5.67 | 5.67 | 5.75 | 5.65 | 19.98M |
| February 11, 2026 | 5.77 | 5.74 | 5.74 | 5.85 | 5.72 | 18.76M |
| February 10, 2026 | 5.83 | 5.79 | 5.79 | 5.85 | 5.75 | 23.2M |
| February 09, 2026 | 5.82 | 5.86 | 5.86 | 5.88 | 5.82 | 24.82M |
| February 06, 2026 | 5.77 | 5.77 | 5.77 | 5.88 | 5.72 | 30.35M |
| February 05, 2026 | 5.76 | 5.8 | 5.8 | 5.88 | 5.71 | 40.21M |
| February 04, 2026 | 5.67 | 5.75 | 5.75 | 5.8 | 5.66 | 24.87M |
| February 03, 2026 | 5.58 | 5.7 | 5.7 | 5.7 | 5.53 | 29.64M |
| February 02, 2026 | 5.67 | 5.49 | 5.49 | 5.67 | 5.49 | 27.19M |
| January 30, 2026 | 5.66 | 5.61 | 5.61 | 5.73 | 5.52 | 28.47M |
| January 29, 2026 | 5.74 | 5.69 | 5.69 | 5.84 | 5.58 | 31.79M |
| January 28, 2026 | 5.87 | 5.76 | 5.76 | 5.93 | 5.73 | 44.59M |
| January 27, 2026 | 6 | 6.01 | 6.01 | 6.02 | 5.82 | 37.69M |
| January 26, 2026 | 6.3 | 6.02 | 6.02 | 6.31 | 5.94 | 55.75M |
| January 23, 2026 | 6.14 | 6.34 | 6.34 | 6.36 | 6.11 | 57.68M |
| January 22, 2026 | 6.04 | 6.14 | 6.14 | 6.18 | 5.96 | 66.22M |
| January 21, 2026 | 5.84 | 5.94 | 5.94 | 5.99 | 5.74 | 61.13M |
| January 20, 2026 | 6.01 | 5.87 | 5.87 | 6.15 | 5.74 | 108.3M |
| January 19, 2026 | 6 | 6 | 6 | 6.12 | 6 | 24.95M |
| January 16, 2026 | 7.07 | 6.67 | 6.67 | 7.35 | 6.67 | 118.57M |
| January 15, 2026 | 7.08 | 7.41 | 7.41 | 7.7 | 7.03 | 184.72M |
| January 14, 2026 | 6.92 | 7 | 7 | 7.3 | 6.8 | 142.85M |
| January 13, 2026 | 6.91 | 7.15 | 7.15 | 7.35 | 6.69 | 161.38M |
| January 12, 2026 | 6.78 | 7.03 | 7.03 | 7.08 | 6.78 | 122.18M |
| January 09, 2026 | 6.95 | 6.74 | 6.74 | 7.14 | 6.69 | 148.31M |
| January 08, 2026 | 7.14 | 7.2 | 7.2 | 7.38 | 6.83 | 194.1M |
| January 07, 2026 | 8.06 | 7.08 | 7.08 | 8.06 | 7.03 | 260.74M |
| January 06, 2026 | 6.94 | 7.33 | 7.33 | 7.33 | 6.83 | 169.81M |
| January 05, 2026 | 6.53 | 6.66 | 6.66 | 6.66 | 6.22 | 56.84M |
| December 31, 2025 | 5.67 | 6.05 | 6.05 | 6.05 | 5.46 | 91.42M |
| December 30, 2025 | 5.64 | 5.5 | 5.5 | 5.68 | 5.47 | 43.34M |
| December 29, 2025 | 5.79 | 5.68 | 5.68 | 5.88 | 5.58 | 54.75M |
| December 26, 2025 | 5.71 | 5.79 | 5.79 | 5.95 | 5.69 | 57.23M |
| December 25, 2025 | 5.7 | 5.8 | 5.8 | 5.97 | 5.6 | 69.37M |
| December 24, 2025 | 5.79 | 5.82 | 5.82 | 6.19 | 5.73 | 83.91M |
| December 23, 2025 | 5.98 | 5.76 | 5.76 | 6.09 | 5.71 | 102.58M |
| December 22, 2025 | 5.99 | 6.02 | 6.02 | 6.2 | 5.9 | 167.18M |
| December 19, 2025 | 5.3 | 5.85 | 5.85 | 5.85 | 5.25 | 97M |
| December 18, 2025 | 5.12 | 5.32 | 5.32 | 5.58 | 5.08 | 96.95M |
| December 17, 2025 | 5.5 | 5.46 | 5.46 | 5.81 | 5.35 | 137.57M |
| December 16, 2025 | 5.25 | 5.28 | 5.28 | 5.28 | 5.25 | 24.33M |
| December 15, 2025 | 4.83 | 4.8 | 4.8 | 4.89 | 4.78 | 7.57M |
| December 12, 2025 | 4.88 | 4.86 | 4.86 | 4.93 | 4.83 | 12.71M |
| December 11, 2025 | 5.09 | 4.9 | 4.9 | 5.11 | 4.88 | 16.05M |
| December 10, 2025 | 5.15 | 5.09 | 5.09 | 5.16 | 5.05 | 9.76M |
| December 09, 2025 | 5.29 | 5.15 | 5.15 | 5.29 | 5.15 | 10.84M |
| December 08, 2025 | 5.26 | 5.27 | 5.27 | 5.31 | 5.25 | 7.29M |
| December 05, 2025 | 5.17 | 5.23 | 5.23 | 5.26 | 5.12 | 8.94M |
| December 04, 2025 | 5.18 | 5.17 | 5.17 | 5.22 | 5.12 | 6.22M |
| December 03, 2025 | 5.29 | 5.18 | 5.18 | 5.29 | 5.16 | 8.59M |
| December 02, 2025 | 5.3 | 5.29 | 5.29 | 5.32 | 5.24 | 9.04M |
| December 01, 2025 | 5.26 | 5.3 | 5.3 | 5.31 | 5.23 | 11.09M |
| November 28, 2025 | 5.18 | 5.24 | 5.24 | 5.25 | 5.14 | 7.79M |
| November 27, 2025 | 5.18 | 5.18 | 5.18 | 5.23 | 5.18 | 6.45M |
| November 26, 2025 | 5.17 | 5.19 | 5.19 | 5.24 | 5.17 | 7.97M |
| November 25, 2025 | 5.19 | 5.17 | 5.17 | 5.23 | 5.17 | 8.14M |
| November 24, 2025 | 5.06 | 5.16 | 5.16 | 5.19 | 5.05 | 10.3M |
| November 21, 2025 | 5.18 | 5.04 | 5.04 | 5.22 | 5.01 | 14.47M |
| November 20, 2025 | 5.2 | 5.2 | 5.2 | 5.24 | 5.15 | 7.89M |