5.98
-0.02(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.01 | 5.98 | 5.98 | 6.06 | 5.97 | 10.44M |
| February 12, 2026 | 6.07 | 6 | 6 | 6.08 | 5.96 | 12.92M |
| February 11, 2026 | 6.08 | 6.04 | 6.04 | 6.12 | 6.04 | 11.19M |
| February 10, 2026 | 6.09 | 6.1 | 6.1 | 6.13 | 6.02 | 12.64M |
| February 09, 2026 | 6.11 | 6.07 | 6.07 | 6.13 | 6.05 | 13.89M |
| February 06, 2026 | 5.97 | 6.05 | 6.05 | 6.14 | 5.93 | 12.64M |
| February 05, 2026 | 6.08 | 6.01 | 6.01 | 6.12 | 6 | 12.82M |
| February 04, 2026 | 5.98 | 6.07 | 6.07 | 6.11 | 5.95 | 15.62M |
| February 03, 2026 | 5.91 | 5.98 | 5.98 | 5.98 | 5.85 | 11.06M |
| February 02, 2026 | 5.92 | 5.86 | 5.86 | 6.04 | 5.85 | 14.57M |
| January 30, 2026 | 5.89 | 5.97 | 5.97 | 6 | 5.83 | 17.77M |
| January 29, 2026 | 6 | 5.91 | 5.91 | 6.06 | 5.87 | 15.42M |
| January 28, 2026 | 6.11 | 6.01 | 6.01 | 6.13 | 6 | 13.16M |
| January 27, 2026 | 6.09 | 6.09 | 6.09 | 6.14 | 5.91 | 17.6M |
| January 26, 2026 | 6.2 | 6.06 | 6.06 | 6.21 | 5.99 | 25.69M |
| January 23, 2026 | 6.18 | 6.21 | 6.21 | 6.22 | 6.12 | 15.55M |
| January 22, 2026 | 6.25 | 6.18 | 6.18 | 6.26 | 6.14 | 15.43M |
| January 21, 2026 | 6.1 | 6.24 | 6.24 | 6.25 | 6.06 | 20.4M |
| January 20, 2026 | 6.09 | 6.12 | 6.12 | 6.16 | 6.04 | 19.88M |
| January 19, 2026 | 6.01 | 6.1 | 6.1 | 6.1 | 6.01 | 21.18M |
| January 16, 2026 | 5.98 | 5.99 | 5.99 | 6.02 | 5.89 | 25.2M |
| January 15, 2026 | 5.83 | 5.92 | 5.92 | 5.93 | 5.8 | 23.87M |
| January 14, 2026 | 5.9 | 5.84 | 5.84 | 5.92 | 5.75 | 31.53M |
| January 13, 2026 | 5.89 | 5.9 | 5.9 | 5.94 | 5.79 | 27.45M |
| January 12, 2026 | 5.84 | 5.88 | 5.88 | 5.89 | 5.77 | 19.22M |
| January 09, 2026 | 5.74 | 5.86 | 5.86 | 5.93 | 5.73 | 24.65M |
| January 08, 2026 | 5.67 | 5.74 | 5.74 | 5.78 | 5.64 | 17.59M |
| January 07, 2026 | 5.78 | 5.68 | 5.68 | 5.8 | 5.64 | 17.62M |
| January 06, 2026 | 5.75 | 5.77 | 5.77 | 5.84 | 5.75 | 19.09M |
| January 05, 2026 | 5.86 | 5.75 | 5.75 | 5.87 | 5.74 | 19.74M |
| December 31, 2025 | 5.93 | 5.87 | 5.87 | 5.96 | 5.77 | 19.95M |
| December 30, 2025 | 5.84 | 5.86 | 5.86 | 5.96 | 5.79 | 20.86M |
| December 29, 2025 | 5.9 | 5.86 | 5.86 | 5.92 | 5.79 | 16.77M |
| December 26, 2025 | 5.96 | 5.88 | 5.88 | 6.01 | 5.87 | 20.13M |
| December 25, 2025 | 5.85 | 5.96 | 5.96 | 5.99 | 5.83 | 21.83M |
| December 24, 2025 | 5.73 | 5.86 | 5.86 | 5.88 | 5.71 | 19.08M |
| December 23, 2025 | 5.78 | 5.73 | 5.73 | 5.81 | 5.7 | 15.36M |
| December 22, 2025 | 5.76 | 5.78 | 5.78 | 5.84 | 5.75 | 19.63M |
| December 19, 2025 | 5.61 | 5.72 | 5.72 | 5.75 | 5.59 | 19.48M |
| December 18, 2025 | 5.45 | 5.58 | 5.58 | 5.66 | 5.41 | 24.45M |
| December 17, 2025 | 5.52 | 5.5 | 5.5 | 5.58 | 5.35 | 21.86M |
| December 16, 2025 | 5.6 | 5.53 | 5.53 | 5.64 | 5.46 | 19.48M |
| December 15, 2025 | 5.57 | 5.63 | 5.63 | 5.71 | 5.56 | 20.26M |
| December 12, 2025 | 5.68 | 5.58 | 5.58 | 5.74 | 5.57 | 24.09M |
| December 11, 2025 | 5.78 | 5.69 | 5.69 | 5.81 | 5.68 | 24M |
| December 10, 2025 | 5.86 | 5.75 | 5.75 | 5.89 | 5.74 | 29.91M |
| December 09, 2025 | 5.96 | 5.9 | 5.9 | 5.99 | 5.87 | 35.07M |
| December 08, 2025 | 6.04 | 5.97 | 5.97 | 6.07 | 5.91 | 42.62M |
| December 05, 2025 | 5.92 | 6 | 6 | 6.05 | 5.76 | 61.28M |
| December 04, 2025 | 5.56 | 5.92 | 5.92 | 6.29 | 5.56 | 74.38M |
| December 03, 2025 | 6.14 | 6.03 | 6.03 | 6.22 | 5.97 | 96.56M |
| December 02, 2025 | 6.7 | 5.96 | 5.96 | 6.7 | 5.9 | 128.91M |
| December 01, 2025 | 5.62 | 6.17 | 6.17 | 6.17 | 5.61 | 22.56M |
| November 28, 2025 | 5.56 | 5.61 | 5.61 | 5.62 | 5.48 | 10.56M |
| November 27, 2025 | 5.41 | 5.56 | 5.56 | 5.67 | 5.4 | 15.1M |
| November 26, 2025 | 5.42 | 5.45 | 5.45 | 5.58 | 5.37 | 13.91M |
| November 25, 2025 | 5.37 | 5.4 | 5.4 | 5.47 | 5.33 | 9.85M |
| November 24, 2025 | 5.33 | 5.33 | 5.33 | 5.38 | 5.28 | 11.96M |
| November 21, 2025 | 5.45 | 5.29 | 5.29 | 5.52 | 5.23 | 15.92M |
| November 20, 2025 | 5.55 | 5.49 | 5.49 | 5.6 | 5.46 | 10.17M |