5.85
-0.03(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.9 | 5.85 | 5.85 | 5.93 | 5.83 | 10.29M |
| February 12, 2026 | 5.99 | 5.88 | 5.88 | 5.99 | 5.8 | 13M |
| February 11, 2026 | 6.06 | 5.95 | 5.95 | 6.07 | 5.93 | 16.56M |
| February 10, 2026 | 5.9 | 6.12 | 6.12 | 6.13 | 5.86 | 25.25M |
| February 09, 2026 | 5.82 | 5.9 | 5.9 | 5.91 | 5.75 | 15.78M |
| February 06, 2026 | 5.62 | 5.75 | 5.75 | 5.85 | 5.58 | 15.56M |
| February 05, 2026 | 5.66 | 5.65 | 5.65 | 5.76 | 5.64 | 10.05M |
| February 04, 2026 | 5.67 | 5.7 | 5.7 | 5.71 | 5.6 | 11.25M |
| February 03, 2026 | 5.63 | 5.68 | 5.68 | 5.68 | 5.58 | 8.68M |
| February 02, 2026 | 5.53 | 5.54 | 5.54 | 5.69 | 5.5 | 13.78M |
| January 30, 2026 | 5.64 | 5.56 | 5.56 | 5.68 | 5.53 | 11.9M |
| January 29, 2026 | 5.52 | 5.68 | 5.68 | 5.77 | 5.45 | 19.67M |
| January 28, 2026 | 5.65 | 5.56 | 5.56 | 5.73 | 5.55 | 11.3M |
| January 27, 2026 | 5.66 | 5.68 | 5.68 | 5.8 | 5.57 | 14.41M |
| January 26, 2026 | 5.8 | 5.7 | 5.7 | 5.82 | 5.63 | 14.77M |
| January 23, 2026 | 5.7 | 5.75 | 5.75 | 5.78 | 5.69 | 13.46M |
| January 22, 2026 | 5.66 | 5.71 | 5.71 | 5.72 | 5.6 | 11.98M |
| January 21, 2026 | 5.6 | 5.63 | 5.63 | 5.67 | 5.54 | 14.12M |
| January 20, 2026 | 5.61 | 5.63 | 5.63 | 5.67 | 5.56 | 14.84M |
| January 19, 2026 | 5.65 | 5.62 | 5.62 | 5.7 | 5.58 | 17.23M |
| January 16, 2026 | 5.89 | 5.68 | 5.68 | 5.93 | 5.63 | 19.98M |
| January 15, 2026 | 6.05 | 5.88 | 5.88 | 6.08 | 5.81 | 27.89M |
| January 14, 2026 | 5.99 | 6.13 | 6.13 | 6.31 | 5.92 | 46.8M |
| January 13, 2026 | 5.91 | 6.08 | 6.08 | 6.45 | 5.81 | 66.56M |
| January 12, 2026 | 5.55 | 5.87 | 5.87 | 5.91 | 5.54 | 31.49M |
| January 09, 2026 | 5.41 | 5.54 | 5.54 | 5.54 | 5.39 | 16.56M |
| January 08, 2026 | 5.29 | 5.42 | 5.42 | 5.48 | 5.27 | 14.54M |
| January 07, 2026 | 5.42 | 5.31 | 5.31 | 5.42 | 5.28 | 10.33M |
| January 06, 2026 | 5.4 | 5.44 | 5.44 | 5.44 | 5.36 | 9.96M |
| January 05, 2026 | 5.21 | 5.4 | 5.4 | 5.4 | 5.21 | 12.59M |
| December 31, 2025 | 5.34 | 5.36 | 5.36 | 5.47 | 5.3 | 16.95M |
| December 30, 2025 | 5.22 | 5.25 | 5.25 | 5.3 | 5.2 | 5.74M |
| December 29, 2025 | 5.25 | 5.25 | 5.25 | 5.28 | 5.21 | 5.28M |
| December 26, 2025 | 5.3 | 5.26 | 5.26 | 5.34 | 5.25 | 7.29M |
| December 25, 2025 | 5.28 | 5.32 | 5.32 | 5.33 | 5.26 | 6.02M |
| December 24, 2025 | 5.25 | 5.3 | 5.3 | 5.32 | 5.24 | 5.37M |
| December 23, 2025 | 5.38 | 5.26 | 5.26 | 5.4 | 5.25 | 10.14M |
| December 22, 2025 | 5.48 | 5.39 | 5.39 | 5.48 | 5.37 | 9.87M |
| December 19, 2025 | 5.31 | 5.48 | 5.48 | 5.6 | 5.25 | 16.81M |
| December 18, 2025 | 5.18 | 5.28 | 5.28 | 5.41 | 5.16 | 11.03M |
| December 17, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.09 | 9.57M |
| December 16, 2025 | 5.2 | 5.22 | 5.22 | 5.32 | 5.19 | 9.44M |
| December 15, 2025 | 5.21 | 5.21 | 5.21 | 5.3 | 5.18 | 7.72M |
| December 12, 2025 | 5.28 | 5.25 | 5.25 | 5.35 | 5.25 | 10.04M |
| December 11, 2025 | 5.53 | 5.28 | 5.28 | 5.54 | 5.28 | 19.9M |
| December 10, 2025 | 5.5 | 5.6 | 5.6 | 5.72 | 5.38 | 21.61M |
| December 09, 2025 | 5.57 | 5.52 | 5.52 | 5.62 | 5.51 | 7.18M |
| December 08, 2025 | 5.55 | 5.58 | 5.58 | 5.67 | 5.55 | 9.02M |
| December 05, 2025 | 5.67 | 5.53 | 5.53 | 5.67 | 5.43 | 8.24M |
| December 04, 2025 | 5.78 | 5.51 | 5.51 | 5.78 | 5.47 | 11.25M |
| December 03, 2025 | 5.84 | 5.67 | 5.67 | 5.88 | 5.65 | 11.17M |
| December 02, 2025 | 5.83 | 5.87 | 5.87 | 5.89 | 5.79 | 11.46M |
| December 01, 2025 | 5.89 | 5.87 | 5.87 | 5.92 | 5.83 | 12.96M |
| November 28, 2025 | 5.78 | 5.93 | 5.93 | 6.04 | 5.75 | 21.43M |
| November 27, 2025 | 5.83 | 5.77 | 5.77 | 5.86 | 5.75 | 11.35M |
| November 26, 2025 | 5.93 | 5.85 | 5.85 | 5.98 | 5.8 | 17.62M |
| November 25, 2025 | 5.84 | 5.96 | 5.96 | 6.08 | 5.8 | 26.75M |
| November 24, 2025 | 5.59 | 5.81 | 5.81 | 5.83 | 5.57 | 15.88M |
| November 21, 2025 | 5.67 | 5.56 | 5.56 | 5.79 | 5.53 | 13.71M |
| November 20, 2025 | 5.79 | 5.73 | 5.73 | 5.8 | 5.68 | 9.55M |