5.88
-0.18(-2.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.91 | 5.88 | 5.88 | 6.01 | 5.84 | 9.81M |
| February 12, 2026 | 6 | 6.06 | 6.06 | 6.17 | 5.92 | 8.34M |
| February 11, 2026 | 6.18 | 6.08 | 6.08 | 6.22 | 6.06 | 6.39M |
| February 10, 2026 | 6.14 | 6.25 | 6.25 | 6.3 | 6.06 | 8.49M |
| February 09, 2026 | 6.04 | 6.11 | 6.11 | 6.14 | 5.97 | 9.3M |
| February 06, 2026 | 6.2 | 6.08 | 6.08 | 6.4 | 6.03 | 12.09M |
| February 05, 2026 | 6.04 | 6.27 | 6.27 | 6.34 | 6.04 | 15.65M |
| February 04, 2026 | 5.81 | 6.04 | 6.04 | 6.04 | 5.79 | 16.11M |
| February 03, 2026 | 6.34 | 5.75 | 5.75 | 6.34 | 5.75 | 30.62M |
| February 02, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.6M |
| January 30, 2026 | 5.51 | 5.75 | 5.75 | 5.8 | 5.45 | 19.64M |
| January 29, 2026 | 5.49 | 5.52 | 5.52 | 5.75 | 5.49 | 12.13M |
| January 28, 2026 | 5.61 | 5.48 | 5.48 | 5.61 | 5.48 | 6.53M |
| January 27, 2026 | 5.76 | 5.6 | 5.6 | 5.78 | 5.57 | 6.22M |
| January 26, 2026 | 5.74 | 5.72 | 5.72 | 5.85 | 5.51 | 15.39M |
| January 23, 2026 | 5.49 | 5.63 | 5.63 | 5.63 | 5.42 | 14.26M |
| January 22, 2026 | 5.09 | 5.36 | 5.36 | 5.36 | 5.09 | 5.97M |
| January 21, 2026 | 5 | 5.1 | 5.1 | 5.21 | 5 | 8.29M |
| January 20, 2026 | 5.18 | 5.07 | 5.07 | 5.22 | 5 | 10.39M |
| January 19, 2026 | 5.21 | 5.15 | 5.15 | 5.3 | 5.06 | 12.66M |
| January 16, 2026 | 5.35 | 5.26 | 5.26 | 5.47 | 5.25 | 7.24M |
| January 15, 2026 | 5.38 | 5.35 | 5.35 | 5.48 | 5.19 | 12.82M |
| January 14, 2026 | 5.41 | 5.42 | 5.42 | 5.66 | 5.31 | 17.07M |
| January 13, 2026 | 5.69 | 5.46 | 5.46 | 5.69 | 5.43 | 12.73M |
| January 12, 2026 | 5.73 | 5.68 | 5.68 | 5.74 | 5.63 | 10.16M |
| January 09, 2026 | 5.8 | 5.74 | 5.74 | 5.86 | 5.68 | 10.93M |
| January 08, 2026 | 5.53 | 5.81 | 5.81 | 5.84 | 5.46 | 11.48M |
| January 07, 2026 | 5.58 | 5.57 | 5.57 | 5.71 | 5.54 | 9.21M |
| January 06, 2026 | 5.78 | 5.62 | 5.62 | 5.9 | 5.57 | 10.28M |
| January 05, 2026 | 5.57 | 5.72 | 5.72 | 5.79 | 5.41 | 11.29M |
| December 31, 2025 | 5.64 | 5.61 | 5.61 | 5.75 | 5.6 | 8.95M |
| December 30, 2025 | 5.76 | 5.69 | 5.69 | 5.86 | 5.62 | 12.81M |
| December 29, 2025 | 5.59 | 5.75 | 5.75 | 5.86 | 5.56 | 24.5M |
| December 26, 2025 | 5.38 | 5.58 | 5.58 | 5.58 | 5.38 | 13.61M |
| December 25, 2025 | 5.15 | 5.31 | 5.31 | 5.39 | 5.11 | 14.29M |
| December 24, 2025 | 5.11 | 5.13 | 5.13 | 5.26 | 5.11 | 14.11M |
| December 23, 2025 | 4.99 | 5.19 | 5.19 | 5.22 | 4.83 | 21.12M |
| December 22, 2025 | 4.81 | 4.97 | 4.97 | 5.1 | 4.8 | 14.64M |
| December 19, 2025 | 4.75 | 4.88 | 4.88 | 4.97 | 4.65 | 17.02M |
| December 18, 2025 | 4.85 | 4.85 | 4.85 | 5.35 | 4.85 | 39.36M |
| December 17, 2025 | 4.62 | 5.1 | 5.1 | 5.1 | 4.62 | 31.11M |
| December 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 338,400 |
| December 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 527,900 |
| December 12, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.14M |
| December 11, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 2.13M |
| December 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.33M |
| December 09, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.22M |
| December 08, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 11.61M |
| December 05, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 3.56M |
| December 04, 2025 | 8.01 | 7.33 | 7.33 | 8.01 | 7.33 | 29.5M |
| December 03, 2025 | 7.55 | 7.72 | 7.72 | 7.72 | 7.45 | 13.45M |
| December 02, 2025 | 7.28 | 7.35 | 7.35 | 7.46 | 7.23 | 16.45M |
| December 01, 2025 | 7.05 | 7.23 | 7.23 | 7.24 | 6.99 | 13.61M |
| November 28, 2025 | 6.7 | 7 | 7 | 7.02 | 6.7 | 10.72M |
| November 27, 2025 | 6.92 | 6.74 | 6.74 | 7.14 | 6.7 | 10.37M |
| November 26, 2025 | 6.8 | 6.91 | 6.91 | 6.92 | 6.53 | 10.3M |
| November 25, 2025 | 6.58 | 6.68 | 6.68 | 6.75 | 6.55 | 8.79M |
| November 24, 2025 | 6.23 | 6.47 | 6.47 | 6.72 | 6.17 | 10.28M |
| November 21, 2025 | 6.81 | 6.46 | 6.46 | 6.81 | 6.46 | 12.37M |
| November 20, 2025 | 6.85 | 6.8 | 6.8 | 7.01 | 6.67 | 9.32M |