5.97
-0.17(-2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.06 | 5.97 | 5.97 | 6.13 | 5.95 | 35.63M |
| February 12, 2026 | 6.05 | 6.14 | 6.14 | 6.22 | 6.03 | 46.07M |
| February 11, 2026 | 5.97 | 6.04 | 6.04 | 6.1 | 5.94 | 32.83M |
| February 10, 2026 | 6.21 | 5.94 | 5.94 | 6.21 | 5.93 | 44.52M |
| February 09, 2026 | 5.98 | 6.01 | 6.01 | 6.03 | 5.95 | 37.11M |
| February 06, 2026 | 5.81 | 5.92 | 5.92 | 5.96 | 5.8 | 27.6M |
| February 05, 2026 | 5.99 | 5.86 | 5.86 | 6 | 5.81 | 32.22M |
| February 04, 2026 | 5.94 | 6.02 | 6.02 | 6.02 | 5.89 | 38M |
| February 03, 2026 | 5.81 | 5.96 | 5.96 | 5.97 | 5.81 | 42.75M |
| February 02, 2026 | 5.78 | 5.8 | 5.8 | 5.91 | 5.74 | 32.76M |
| January 30, 2026 | 5.85 | 5.79 | 5.79 | 5.91 | 5.71 | 26.78M |
| January 29, 2026 | 5.81 | 5.9 | 5.9 | 5.94 | 5.73 | 33.69M |
| January 28, 2026 | 5.76 | 5.85 | 5.85 | 5.89 | 5.69 | 28.98M |
| January 27, 2026 | 5.88 | 5.78 | 5.78 | 5.9 | 5.68 | 30.92M |
| January 26, 2026 | 5.96 | 5.88 | 5.88 | 5.98 | 5.83 | 33.76M |
| January 23, 2026 | 5.91 | 5.97 | 5.97 | 6 | 5.89 | 40.46M |
| January 22, 2026 | 5.9 | 5.94 | 5.94 | 5.94 | 5.86 | 34.18M |
| January 21, 2026 | 6.04 | 5.91 | 5.91 | 6.05 | 5.87 | 50.35M |
| January 20, 2026 | 6.1 | 6.09 | 6.09 | 6.26 | 6.01 | 105.09M |
| January 19, 2026 | 5.55 | 6.09 | 6.09 | 6.09 | 5.54 | 67.96M |
| January 16, 2026 | 5.53 | 5.54 | 5.54 | 5.64 | 5.5 | 42.74M |
| January 15, 2026 | 5.44 | 5.48 | 5.48 | 5.48 | 5.42 | 20.12M |
| January 14, 2026 | 5.46 | 5.45 | 5.45 | 5.54 | 5.42 | 36.01M |
| January 13, 2026 | 5.53 | 5.48 | 5.48 | 5.55 | 5.44 | 38.53M |
| January 12, 2026 | 5.54 | 5.53 | 5.53 | 5.55 | 5.49 | 31.22M |
| January 09, 2026 | 5.51 | 5.53 | 5.53 | 5.56 | 5.47 | 27.66M |
| January 08, 2026 | 5.51 | 5.54 | 5.54 | 5.6 | 5.5 | 21.49M |
| January 07, 2026 | 5.5 | 5.55 | 5.55 | 5.59 | 5.47 | 23.94M |
| January 06, 2026 | 5.48 | 5.52 | 5.52 | 5.52 | 5.46 | 24.55M |
| January 05, 2026 | 5.43 | 5.48 | 5.48 | 5.5 | 5.43 | 22.28M |
| December 31, 2025 | 5.54 | 5.42 | 5.42 | 5.57 | 5.42 | 25.29M |
| December 30, 2025 | 5.65 | 5.54 | 5.54 | 5.68 | 5.53 | 32.99M |
| December 29, 2025 | 5.86 | 5.71 | 5.71 | 5.89 | 5.68 | 39.02M |
| December 26, 2025 | 5.93 | 5.88 | 5.88 | 6.06 | 5.86 | 34.53M |
| December 25, 2025 | 5.98 | 5.94 | 5.94 | 5.99 | 5.87 | 34.02M |
| December 24, 2025 | 5.86 | 5.99 | 5.99 | 6 | 5.81 | 39.28M |
| December 23, 2025 | 5.78 | 5.86 | 5.86 | 5.97 | 5.71 | 46.1M |
| December 22, 2025 | 5.8 | 5.77 | 5.77 | 5.83 | 5.71 | 34.97M |
| December 19, 2025 | 5.71 | 5.86 | 5.86 | 5.92 | 5.69 | 45.82M |
| December 18, 2025 | 5.74 | 5.76 | 5.76 | 5.88 | 5.65 | 60.77M |
| December 17, 2025 | 5.99 | 5.76 | 5.76 | 5.99 | 5.6 | 69.65M |
| December 16, 2025 | 6.35 | 6.02 | 6.02 | 6.4 | 5.97 | 104.49M |
| December 15, 2025 | 6.21 | 6.58 | 6.58 | 6.83 | 6.15 | 147.9M |
| December 12, 2025 | 6.26 | 6.21 | 6.21 | 6.61 | 6.17 | 121.12M |
| December 11, 2025 | 6.12 | 6.4 | 6.4 | 6.62 | 6 | 133.13M |
| December 10, 2025 | 6.14 | 6.24 | 6.24 | 6.33 | 6 | 95.93M |
| December 09, 2025 | 6.13 | 6.22 | 6.22 | 6.34 | 6 | 97.14M |
| December 08, 2025 | 6.08 | 6.07 | 6.07 | 6.21 | 5.99 | 74.38M |
| December 05, 2025 | 5.87 | 6.07 | 6.07 | 6.1 | 5.74 | 74.28M |
| December 04, 2025 | 6.01 | 5.8 | 5.8 | 6.05 | 5.78 | 74.91M |
| December 03, 2025 | 5.77 | 6.03 | 6.03 | 6.35 | 5.75 | 119.37M |
| December 02, 2025 | 5.61 | 5.77 | 5.77 | 5.82 | 5.55 | 57.83M |
| December 01, 2025 | 5.37 | 5.6 | 5.6 | 5.79 | 5.36 | 48.04M |
| November 28, 2025 | 5.31 | 5.39 | 5.39 | 5.43 | 5.3 | 18.51M |
| November 27, 2025 | 5.43 | 5.32 | 5.32 | 5.44 | 5.32 | 23.2M |
| November 26, 2025 | 5.42 | 5.46 | 5.46 | 5.56 | 5.36 | 28.58M |
| November 25, 2025 | 5.33 | 5.43 | 5.43 | 5.48 | 5.25 | 27.91M |
| November 24, 2025 | 5.3 | 5.29 | 5.29 | 5.37 | 5.24 | 19.94M |
| November 21, 2025 | 5.44 | 5.32 | 5.32 | 5.54 | 5.31 | 31.64M |
| November 20, 2025 | 5.57 | 5.5 | 5.5 | 5.64 | 5.46 | 29.29M |