5.83
-0.1(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.91 | 5.83 | 5.83 | 5.95 | 5.83 | 11.96M |
| February 12, 2026 | 6 | 5.93 | 5.93 | 6.01 | 5.9 | 11.72M |
| February 11, 2026 | 5.99 | 6.01 | 6.01 | 6.08 | 5.98 | 9.27M |
| February 10, 2026 | 6.06 | 6 | 6 | 6.07 | 6 | 12.84M |
| February 09, 2026 | 6 | 6.06 | 6.06 | 6.14 | 5.98 | 19.46M |
| February 06, 2026 | 5.92 | 5.94 | 5.94 | 6.02 | 5.91 | 11.27M |
| February 05, 2026 | 5.98 | 5.96 | 5.96 | 6.02 | 5.94 | 14.25M |
| February 04, 2026 | 5.88 | 6.03 | 6.03 | 6.05 | 5.88 | 20.61M |
| February 03, 2026 | 5.79 | 5.91 | 5.91 | 5.94 | 5.78 | 13.92M |
| February 02, 2026 | 5.82 | 5.75 | 5.75 | 5.88 | 5.74 | 10.98M |
| January 30, 2026 | 5.86 | 5.84 | 5.84 | 5.9 | 5.75 | 14.84M |
| January 29, 2026 | 5.89 | 5.87 | 5.87 | 5.97 | 5.85 | 13.75M |
| January 28, 2026 | 5.97 | 5.89 | 5.89 | 6.08 | 5.89 | 18.72M |
| January 27, 2026 | 5.94 | 6.01 | 6.01 | 6.03 | 5.83 | 27.74M |
| January 26, 2026 | 6.19 | 6.01 | 6.01 | 6.27 | 6.01 | 38.26M |
| January 23, 2026 | 5.88 | 6.04 | 6.04 | 6.12 | 5.86 | 30.94M |
| January 22, 2026 | 5.85 | 5.88 | 5.88 | 5.89 | 5.8 | 17.86M |
| January 21, 2026 | 5.8 | 5.88 | 5.88 | 6.05 | 5.79 | 32.64M |
| January 20, 2026 | 5.78 | 5.8 | 5.8 | 5.83 | 5.75 | 18.51M |
| January 19, 2026 | 5.69 | 5.8 | 5.8 | 5.84 | 5.67 | 24.16M |
| January 16, 2026 | 5.69 | 5.69 | 5.69 | 5.75 | 5.67 | 9.33M |
| January 15, 2026 | 5.74 | 5.68 | 5.68 | 5.77 | 5.66 | 10.67M |
| January 14, 2026 | 5.78 | 5.75 | 5.75 | 5.82 | 5.71 | 19.4M |
| January 13, 2026 | 5.77 | 5.78 | 5.78 | 5.83 | 5.7 | 16.56M |
| January 12, 2026 | 5.67 | 5.78 | 5.78 | 5.82 | 5.65 | 20.15M |
| January 09, 2026 | 5.63 | 5.66 | 5.66 | 5.66 | 5.59 | 11.1M |
| January 08, 2026 | 5.55 | 5.63 | 5.63 | 5.65 | 5.52 | 12.97M |
| January 07, 2026 | 5.64 | 5.56 | 5.56 | 5.64 | 5.55 | 12.16M |
| January 06, 2026 | 5.49 | 5.65 | 5.65 | 5.7 | 5.48 | 17.58M |
| January 05, 2026 | 5.44 | 5.5 | 5.5 | 5.52 | 5.43 | 7.9M |
| December 31, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.38 | 5.95M |
| December 30, 2025 | 5.47 | 5.44 | 5.44 | 5.49 | 5.42 | 7.39M |
| December 29, 2025 | 5.54 | 5.49 | 5.49 | 5.54 | 5.48 | 6.2M |
| December 26, 2025 | 5.54 | 5.53 | 5.53 | 5.59 | 5.51 | 6.19M |
| December 25, 2025 | 5.53 | 5.54 | 5.54 | 5.56 | 5.5 | 7.11M |
| December 24, 2025 | 5.47 | 5.53 | 5.53 | 5.53 | 5.43 | 6.54M |
| December 23, 2025 | 5.49 | 5.45 | 5.45 | 5.51 | 5.43 | 5.35M |
| December 22, 2025 | 5.54 | 5.5 | 5.5 | 5.56 | 5.49 | 6.58M |
| December 19, 2025 | 5.47 | 5.54 | 5.54 | 5.54 | 5.45 | 6.46M |
| December 18, 2025 | 5.39 | 5.47 | 5.47 | 5.5 | 5.37 | 7.48M |
| December 17, 2025 | 5.36 | 5.4 | 5.4 | 5.42 | 5.28 | 8.25M |
| December 16, 2025 | 5.46 | 5.36 | 5.36 | 5.47 | 5.35 | 7.69M |
| December 15, 2025 | 5.45 | 5.47 | 5.47 | 5.5 | 5.4 | 8.29M |
| December 12, 2025 | 5.48 | 5.45 | 5.45 | 5.54 | 5.44 | 11.03M |
| December 11, 2025 | 5.63 | 5.49 | 5.49 | 5.65 | 5.49 | 8.97M |
| December 10, 2025 | 5.66 | 5.63 | 5.63 | 5.67 | 5.6 | 5.34M |
| December 09, 2025 | 5.68 | 5.66 | 5.66 | 5.71 | 5.64 | 5.09M |
| December 08, 2025 | 5.69 | 5.69 | 5.69 | 5.72 | 5.68 | 6.44M |
| December 05, 2025 | 5.59 | 5.69 | 5.69 | 5.71 | 5.56 | 6.41M |
| December 04, 2025 | 5.64 | 5.61 | 5.61 | 5.69 | 5.58 | 6.61M |
| December 03, 2025 | 5.71 | 5.69 | 5.69 | 5.76 | 5.66 | 7.38M |
| December 02, 2025 | 5.74 | 5.72 | 5.72 | 5.76 | 5.67 | 6.35M |
| December 01, 2025 | 5.7 | 5.74 | 5.74 | 5.76 | 5.68 | 7.43M |
| November 28, 2025 | 5.64 | 5.7 | 5.7 | 5.71 | 5.61 | 5.99M |
| November 27, 2025 | 5.64 | 5.64 | 5.64 | 5.7 | 5.62 | 6.42M |
| November 26, 2025 | 5.68 | 5.64 | 5.64 | 5.73 | 5.64 | 7.38M |
| November 25, 2025 | 5.65 | 5.67 | 5.67 | 5.71 | 5.61 | 7.93M |
| November 24, 2025 | 5.6 | 5.62 | 5.62 | 5.65 | 5.53 | 9.3M |
| November 21, 2025 | 5.8 | 5.57 | 5.57 | 5.82 | 5.57 | 15.82M |
| November 20, 2025 | 5.88 | 5.83 | 5.83 | 5.9 | 5.79 | 8.8M |