5.93
-0.07(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.04 | 5.93 | 5.93 | 6.05 | 5.89 | 84.73M |
| February 12, 2026 | 6.23 | 6 | 6 | 6.23 | 5.95 | 151.39M |
| February 11, 2026 | 6.32 | 6.19 | 6.19 | 6.35 | 6.14 | 140.81M |
| February 10, 2026 | 6.4 | 6.32 | 6.32 | 6.4 | 6.12 | 162.55M |
| February 09, 2026 | 6.3 | 6.39 | 6.39 | 6.46 | 6.22 | 174.88M |
| February 06, 2026 | 6.31 | 6.3 | 6.3 | 6.4 | 6.23 | 161.16M |
| February 05, 2026 | 6.25 | 6.37 | 6.37 | 6.41 | 6.21 | 249.46M |
| February 04, 2026 | 5.73 | 6.28 | 6.28 | 6.28 | 5.71 | 241.77M |
| February 03, 2026 | 5.51 | 5.71 | 5.71 | 5.74 | 5.49 | 199.77M |
| February 02, 2026 | 5.45 | 5.48 | 5.48 | 5.67 | 5.4 | 194.28M |
| January 30, 2026 | 5.41 | 5.44 | 5.44 | 5.49 | 5.36 | 144.68M |
| January 29, 2026 | 5.41 | 5.4 | 5.4 | 5.43 | 5.3 | 188.11M |
| January 28, 2026 | 5.82 | 5.44 | 5.44 | 5.82 | 5.4 | 283.35M |
| January 27, 2026 | 5.84 | 5.78 | 5.78 | 5.92 | 5.74 | 127.78M |
| January 26, 2026 | 5.89 | 5.81 | 5.81 | 6.06 | 5.77 | 262.03M |
| January 23, 2026 | 6.09 | 5.88 | 5.88 | 6.09 | 5.82 | 153.56M |
| January 22, 2026 | 6.22 | 6.07 | 6.07 | 6.26 | 6.04 | 142.64M |
| January 21, 2026 | 6.39 | 6.22 | 6.22 | 6.41 | 6.19 | 110.97M |
| January 20, 2026 | 6.13 | 6.36 | 6.36 | 6.48 | 6.09 | 176.33M |
| January 19, 2026 | 5.8 | 6.13 | 6.13 | 6.16 | 5.78 | 161.15M |
| January 16, 2026 | 5.93 | 5.78 | 5.78 | 5.94 | 5.7 | 133.03M |
| January 15, 2026 | 5.82 | 5.83 | 5.83 | 5.98 | 5.81 | 89.08M |
| January 14, 2026 | 5.98 | 5.85 | 5.85 | 6.01 | 5.76 | 126.75M |
| January 13, 2026 | 5.93 | 6.03 | 6.03 | 6.12 | 5.91 | 98.93M |
| January 12, 2026 | 5.97 | 6 | 6 | 6.23 | 5.92 | 110.1M |
| January 09, 2026 | 6.14 | 5.98 | 5.98 | 6.14 | 5.86 | 130.34M |
| January 08, 2026 | 6.1 | 6.18 | 6.18 | 6.25 | 6.04 | 82.78M |
| January 07, 2026 | 6.11 | 6.14 | 6.14 | 6.27 | 6.08 | 87.34M |
| January 06, 2026 | 5.98 | 6.13 | 6.13 | 6.19 | 5.8 | 225.94M |
| January 05, 2026 | 5.99 | 6.05 | 6.05 | 6.07 | 5.88 | 179.29M |
| December 31, 2025 | 5.67 | 6 | 6 | 6.03 | 5.66 | 160.77M |
| December 30, 2025 | 5.66 | 5.67 | 5.67 | 5.76 | 5.54 | 107.22M |
| December 29, 2025 | 5.54 | 5.69 | 5.69 | 5.8 | 5.52 | 143.38M |
| December 26, 2025 | 5.59 | 5.55 | 5.55 | 5.62 | 5.48 | 109.07M |
| December 25, 2025 | 5.62 | 5.62 | 5.62 | 5.68 | 5.56 | 106.67M |
| December 24, 2025 | 5.65 | 5.62 | 5.62 | 5.66 | 5.53 | 125.15M |
| December 23, 2025 | 5.75 | 5.65 | 5.65 | 5.75 | 5.58 | 109.3M |
| December 22, 2025 | 5.77 | 5.76 | 5.76 | 5.81 | 5.66 | 105.26M |
| December 19, 2025 | 5.71 | 5.77 | 5.77 | 5.79 | 5.59 | 111.91M |
| December 18, 2025 | 5.61 | 5.73 | 5.73 | 5.79 | 5.58 | 128.69M |
| December 17, 2025 | 5.47 | 5.68 | 5.68 | 5.72 | 5.42 | 211.4M |
| December 16, 2025 | 5.26 | 5.4 | 5.4 | 5.43 | 5.23 | 158.81M |
| December 15, 2025 | 5.12 | 5.24 | 5.24 | 5.28 | 5.08 | 94.66M |
| December 12, 2025 | 5.04 | 5.13 | 5.13 | 5.22 | 4.99 | 87.56M |
| December 11, 2025 | 5.07 | 5.03 | 5.03 | 5.15 | 5.03 | 53.11M |
| December 10, 2025 | 5.05 | 5.08 | 5.08 | 5.11 | 5.02 | 47.3M |
| December 09, 2025 | 5.18 | 5.05 | 5.05 | 5.2 | 5.03 | 64.88M |
| December 08, 2025 | 5.12 | 5.22 | 5.22 | 5.22 | 4.98 | 90.57M |
| December 05, 2025 | 5.18 | 5.1 | 5.1 | 5.22 | 5.09 | 55.09M |
| December 04, 2025 | 5.21 | 5.19 | 5.19 | 5.25 | 5.07 | 89.41M |
| December 03, 2025 | 5.12 | 5.21 | 5.21 | 5.27 | 5.06 | 90.26M |
| December 02, 2025 | 5.1 | 5.12 | 5.12 | 5.17 | 5.05 | 67.41M |
| December 01, 2025 | 5.04 | 5.12 | 5.12 | 5.14 | 4.99 | 107.55M |
| November 28, 2025 | 5.05 | 5.04 | 5.04 | 5.11 | 5 | 63.93M |
| November 27, 2025 | 5.06 | 5.05 | 5.05 | 5.12 | 4.95 | 96.86M |
| November 26, 2025 | 4.95 | 5.06 | 5.06 | 5.09 | 4.92 | 125.88M |
| November 25, 2025 | 5.16 | 4.94 | 4.94 | 5.17 | 4.87 | 206.29M |
| November 24, 2025 | 5.17 | 5.14 | 5.14 | 5.28 | 5.09 | 96M |
| November 21, 2025 | 5.21 | 5.18 | 5.18 | 5.28 | 5.15 | 90.7M |
| November 20, 2025 | 5.26 | 5.26 | 5.26 | 5.36 | 5.23 | 80.86M |