5.74
-0.04(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.76 | 5.74 | 5.74 | 5.85 | 5.72 | 5.17M |
| February 12, 2026 | 5.88 | 5.78 | 5.78 | 6 | 5.75 | 6.45M |
| February 11, 2026 | 5.88 | 5.91 | 5.91 | 6.09 | 5.8 | 8.34M |
| February 10, 2026 | 5.8 | 5.88 | 5.88 | 6.03 | 5.8 | 10.19M |
| February 09, 2026 | 5.48 | 5.75 | 5.75 | 5.75 | 5.48 | 6.62M |
| February 06, 2026 | 5.75 | 5.48 | 5.48 | 5.8 | 5.47 | 11.95M |
| February 05, 2026 | 5.35 | 5.72 | 5.72 | 5.85 | 5.35 | 15.99M |
| February 04, 2026 | 5.71 | 5.58 | 5.58 | 5.79 | 5.58 | 11.67M |
| February 03, 2026 | 6.16 | 5.87 | 5.87 | 6.16 | 5.87 | 9.92M |
| February 02, 2026 | 6.26 | 6.18 | 6.18 | 6.58 | 6.18 | 13.76M |
| January 30, 2026 | 6.46 | 6.5 | 6.5 | 6.56 | 6.37 | 9.1M |
| January 29, 2026 | 6.18 | 6.43 | 6.43 | 6.49 | 6.08 | 10.93M |
| January 28, 2026 | 6.39 | 6.19 | 6.19 | 6.39 | 6.19 | 11.31M |
| January 27, 2026 | 6.32 | 6.4 | 6.4 | 6.4 | 6.29 | 6.64M |
| January 26, 2026 | 6.63 | 6.33 | 6.33 | 6.64 | 6.3 | 12.39M |
| January 23, 2026 | 6.7 | 6.62 | 6.62 | 6.74 | 6.61 | 7.79M |
| January 22, 2026 | 6.58 | 6.62 | 6.62 | 6.68 | 6.46 | 8.47M |
| January 21, 2026 | 6.64 | 6.61 | 6.61 | 6.66 | 6.45 | 9.29M |
| January 20, 2026 | 6.68 | 6.64 | 6.64 | 6.88 | 6.6 | 10.13M |
| January 19, 2026 | 6.66 | 6.69 | 6.69 | 6.76 | 6.55 | 8.62M |
| January 16, 2026 | 6.44 | 6.65 | 6.65 | 6.67 | 6.44 | 14.51M |
| January 15, 2026 | 6.24 | 6.44 | 6.44 | 6.44 | 6.24 | 8.61M |
| January 14, 2026 | 6.26 | 6.24 | 6.24 | 6.37 | 6.23 | 8.24M |
| January 13, 2026 | 6.39 | 6.27 | 6.27 | 6.4 | 6.26 | 6.84M |
| January 12, 2026 | 6.38 | 6.35 | 6.35 | 6.48 | 6.33 | 10.55M |
| January 09, 2026 | 6.28 | 6.33 | 6.33 | 6.33 | 6.23 | 6.1M |
| January 08, 2026 | 6.31 | 6.28 | 6.28 | 6.36 | 6.26 | 4.95M |
| January 07, 2026 | 6.45 | 6.32 | 6.32 | 6.49 | 6.3 | 6.78M |
| January 06, 2026 | 6.36 | 6.45 | 6.45 | 6.52 | 6.35 | 6.12M |
| January 05, 2026 | 6.35 | 6.38 | 6.38 | 6.42 | 6.35 | 4.23M |
| December 31, 2025 | 6.35 | 6.33 | 6.33 | 6.48 | 6.22 | 6.32M |
| December 30, 2025 | 6.49 | 6.36 | 6.36 | 6.51 | 6.36 | 6.5M |
| December 29, 2025 | 6.54 | 6.48 | 6.48 | 6.54 | 6.45 | 7.07M |
| December 26, 2025 | 6.49 | 6.52 | 6.52 | 6.6 | 6.46 | 6.49M |
| December 25, 2025 | 6.54 | 6.51 | 6.51 | 6.55 | 6.42 | 5.67M |
| December 24, 2025 | 6.69 | 6.52 | 6.52 | 6.7 | 6.49 | 9.28M |
| December 23, 2025 | 7.09 | 6.69 | 6.69 | 7.12 | 6.65 | 17.13M |
| December 22, 2025 | 6.55 | 6.89 | 6.89 | 6.89 | 6.55 | 10.1M |
| December 19, 2025 | 6.38 | 6.56 | 6.56 | 6.58 | 6.35 | 5.1M |
| December 18, 2025 | 6.49 | 6.38 | 6.38 | 6.53 | 6.38 | 3.16M |
| December 17, 2025 | 6.47 | 6.46 | 6.46 | 6.5 | 6.37 | 3.19M |
| December 16, 2025 | 6.57 | 6.46 | 6.46 | 6.6 | 6.42 | 2.92M |
| December 15, 2025 | 6.57 | 6.56 | 6.56 | 6.65 | 6.52 | 3.2M |
| December 12, 2025 | 6.64 | 6.51 | 6.51 | 6.71 | 6.49 | 5.09M |
| December 11, 2025 | 6.62 | 6.64 | 6.64 | 6.71 | 6.55 | 5.1M |
| December 10, 2025 | 6.5 | 6.69 | 6.69 | 6.75 | 6.45 | 10.19M |
| December 09, 2025 | 6.42 | 6.5 | 6.5 | 6.53 | 6.33 | 5.56M |
| December 08, 2025 | 6.56 | 6.4 | 6.4 | 6.56 | 6.36 | 7.64M |
| December 05, 2025 | 6.64 | 6.52 | 6.52 | 6.64 | 6.48 | 6.22M |
| December 04, 2025 | 6.83 | 6.66 | 6.66 | 6.84 | 6.62 | 5.1M |
| December 03, 2025 | 6.67 | 6.84 | 6.84 | 6.88 | 6.55 | 7.07M |
| December 02, 2025 | 6.73 | 6.67 | 6.67 | 6.75 | 6.56 | 3.8M |
| December 01, 2025 | 6.66 | 6.71 | 6.71 | 6.81 | 6.66 | 4.85M |
| November 28, 2025 | 6.67 | 6.71 | 6.71 | 6.72 | 6.59 | 3.43M |
| November 27, 2025 | 6.76 | 6.69 | 6.69 | 6.78 | 6.63 | 2.9M |
| November 26, 2025 | 6.69 | 6.68 | 6.68 | 6.8 | 6.68 | 3.45M |
| November 25, 2025 | 6.63 | 6.75 | 6.75 | 6.76 | 6.62 | 4.26M |
| November 24, 2025 | 6.43 | 6.63 | 6.63 | 6.71 | 6.43 | 4.47M |
| November 21, 2025 | 6.54 | 6.47 | 6.47 | 6.71 | 6.45 | 5.11M |
| November 20, 2025 | 6.71 | 6.59 | 6.59 | 6.76 | 6.59 | 4.97M |