5.77
+0.02(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.74 | 5.77 | 5.77 | 5.89 | 5.7 | 9.89M |
| February 12, 2026 | 5.65 | 5.75 | 5.75 | 5.77 | 5.56 | 11.45M |
| February 11, 2026 | 5.49 | 5.62 | 5.62 | 5.65 | 5.46 | 16.05M |
| February 10, 2026 | 5.29 | 5.47 | 5.47 | 5.52 | 5.28 | 15.01M |
| February 09, 2026 | 5.21 | 5.29 | 5.29 | 5.3 | 5.21 | 5.32M |
| February 06, 2026 | 5.16 | 5.2 | 5.2 | 5.23 | 5.13 | 5.69M |
| February 05, 2026 | 5.08 | 5.17 | 5.17 | 5.23 | 5.08 | 7.89M |
| February 04, 2026 | 5.01 | 5.1 | 5.1 | 5.1 | 5.01 | 5.07M |
| February 03, 2026 | 4.99 | 5.03 | 5.03 | 5.05 | 4.96 | 4.82M |
| February 02, 2026 | 4.97 | 4.94 | 4.94 | 5.03 | 4.92 | 5.81M |
| January 30, 2026 | 4.88 | 5.01 | 5.01 | 5.02 | 4.86 | 9.27M |
| January 29, 2026 | 5.09 | 4.91 | 4.91 | 5.13 | 4.89 | 19.45M |
| January 28, 2026 | 5.3 | 5.16 | 5.16 | 5.3 | 5.12 | 9.12M |
| January 27, 2026 | 5.31 | 5.3 | 5.3 | 5.34 | 5.18 | 7.7M |
| January 26, 2026 | 5.24 | 5.32 | 5.32 | 5.37 | 5.18 | 9.33M |
| January 23, 2026 | 5.14 | 5.24 | 5.24 | 5.27 | 5.14 | 8.53M |
| January 22, 2026 | 5.01 | 5.12 | 5.12 | 5.12 | 5 | 5.82M |
| January 21, 2026 | 4.95 | 5.02 | 5.02 | 5.03 | 4.92 | 5.26M |
| January 20, 2026 | 5.12 | 4.95 | 4.95 | 5.14 | 4.93 | 8.99M |
| January 19, 2026 | 5.06 | 5.09 | 5.09 | 5.12 | 5.01 | 6.15M |
| January 16, 2026 | 5.14 | 5.07 | 5.07 | 5.14 | 5.03 | 6.13M |
| January 15, 2026 | 5.06 | 5.09 | 5.09 | 5.13 | 5.02 | 7.26M |
| January 14, 2026 | 4.99 | 5.06 | 5.06 | 5.17 | 4.98 | 16.37M |
| January 13, 2026 | 4.9 | 4.95 | 4.95 | 4.99 | 4.84 | 10.59M |
| January 12, 2026 | 4.85 | 4.88 | 4.88 | 4.93 | 4.81 | 7.5M |
| January 09, 2026 | 4.89 | 4.87 | 4.87 | 4.9 | 4.81 | 6.49M |
| January 08, 2026 | 4.85 | 4.88 | 4.88 | 4.9 | 4.81 | 4.95M |
| January 07, 2026 | 4.9 | 4.85 | 4.85 | 4.92 | 4.83 | 5.88M |
| January 06, 2026 | 4.81 | 4.9 | 4.9 | 4.93 | 4.79 | 7.86M |
| January 05, 2026 | 4.86 | 4.8 | 4.8 | 4.86 | 4.79 | 5.75M |
| December 31, 2025 | 4.74 | 4.81 | 4.81 | 4.82 | 4.73 | 5.94M |
| December 30, 2025 | 4.68 | 4.74 | 4.74 | 4.77 | 4.68 | 5.15M |
| December 29, 2025 | 4.69 | 4.68 | 4.68 | 4.7 | 4.66 | 3.34M |
| December 26, 2025 | 4.74 | 4.69 | 4.69 | 4.75 | 4.67 | 4.76M |
| December 25, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.69 | 5.34M |
| December 24, 2025 | 4.65 | 4.75 | 4.75 | 4.77 | 4.65 | 6.52M |
| December 23, 2025 | 4.59 | 4.67 | 4.67 | 4.68 | 4.59 | 5.29M |
| December 22, 2025 | 4.62 | 4.6 | 4.6 | 4.64 | 4.58 | 6.39M |
| December 19, 2025 | 4.46 | 4.59 | 4.59 | 4.61 | 4.46 | 5.14M |
| December 18, 2025 | 4.42 | 4.46 | 4.46 | 4.51 | 4.38 | 4.32M |
| December 17, 2025 | 4.37 | 4.41 | 4.41 | 4.46 | 4.32 | 4.67M |
| December 16, 2025 | 4.48 | 4.4 | 4.4 | 4.49 | 4.39 | 4.69M |
| December 15, 2025 | 4.49 | 4.5 | 4.5 | 4.53 | 4.44 | 4.98M |
| December 12, 2025 | 4.6 | 4.51 | 4.51 | 4.61 | 4.51 | 4.99M |
| December 11, 2025 | 4.66 | 4.58 | 4.58 | 4.72 | 4.57 | 6.86M |
| December 10, 2025 | 4.67 | 4.63 | 4.63 | 4.67 | 4.56 | 6.82M |
| December 09, 2025 | 4.6 | 4.67 | 4.67 | 4.72 | 4.57 | 10.91M |
| December 08, 2025 | 4.52 | 4.6 | 4.6 | 4.7 | 4.51 | 18.72M |
| December 05, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 04, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 03, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 02, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 01, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| November 28, 2025 | 4.58 | 4.64 | 4.64 | 4.64 | 4.53 | 3.63M |
| November 27, 2025 | 4.53 | 4.56 | 4.56 | 4.58 | 4.53 | 3.76M |
| November 26, 2025 | 4.51 | 4.53 | 4.53 | 4.62 | 4.51 | 4.62M |
| November 25, 2025 | 4.45 | 4.51 | 4.51 | 4.56 | 4.45 | 3.72M |
| November 24, 2025 | 4.44 | 4.44 | 4.44 | 4.47 | 4.37 | 4.89M |
| November 21, 2025 | 4.54 | 4.38 | 4.38 | 4.58 | 4.37 | 7.76M |
| November 20, 2025 | 4.64 | 4.57 | 4.57 | 4.69 | 4.53 | 7.12M |