5.89
-0.02(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.87 | 5.89 | 5.89 | 5.95 | 5.87 | 8.31M |
| February 12, 2026 | 6.1 | 5.91 | 5.91 | 6.11 | 5.9 | 12.65M |
| February 11, 2026 | 6.13 | 6.09 | 6.09 | 6.13 | 6.06 | 6.92M |
| February 10, 2026 | 6.13 | 6.11 | 6.11 | 6.15 | 6.08 | 8.73M |
| February 09, 2026 | 6.05 | 6.14 | 6.14 | 6.15 | 6.03 | 11.96M |
| February 06, 2026 | 6.01 | 6.04 | 6.04 | 6.09 | 6.01 | 10.13M |
| February 05, 2026 | 5.99 | 6.06 | 6.06 | 6.12 | 5.97 | 13.34M |
| February 04, 2026 | 5.89 | 5.99 | 5.99 | 6 | 5.89 | 10.05M |
| February 03, 2026 | 5.89 | 5.91 | 5.91 | 5.93 | 5.84 | 7.98M |
| February 02, 2026 | 5.92 | 5.86 | 5.86 | 5.99 | 5.85 | 11.3M |
| January 30, 2026 | 5.88 | 5.92 | 5.92 | 5.97 | 5.82 | 11.27M |
| January 29, 2026 | 5.88 | 5.89 | 5.89 | 5.98 | 5.83 | 12.14M |
| January 28, 2026 | 5.97 | 5.93 | 5.93 | 6.03 | 5.92 | 8.52M |
| January 27, 2026 | 6.02 | 5.98 | 5.98 | 6.05 | 5.86 | 11.57M |
| January 26, 2026 | 6.1 | 6.04 | 6.04 | 6.11 | 6 | 12.54M |
| January 23, 2026 | 6.12 | 6.1 | 6.1 | 6.13 | 6.07 | 9.92M |
| January 22, 2026 | 6.06 | 6.1 | 6.1 | 6.12 | 6.01 | 10.8M |
| January 21, 2026 | 5.99 | 6.03 | 6.03 | 6.05 | 5.94 | 11.28M |
| January 20, 2026 | 5.97 | 6.03 | 6.03 | 6.04 | 5.91 | 13.21M |
| January 19, 2026 | 5.85 | 5.94 | 5.94 | 5.95 | 5.81 | 10.62M |
| January 16, 2026 | 5.89 | 5.84 | 5.84 | 5.91 | 5.79 | 9.99M |
| January 15, 2026 | 5.86 | 5.87 | 5.87 | 5.94 | 5.85 | 8.47M |
| January 14, 2026 | 5.93 | 5.9 | 5.9 | 5.97 | 5.83 | 15.25M |
| January 13, 2026 | 5.96 | 5.92 | 5.92 | 6.02 | 5.89 | 14.51M |
| January 12, 2026 | 5.88 | 5.96 | 5.96 | 6 | 5.86 | 14.39M |
| January 09, 2026 | 5.85 | 5.88 | 5.88 | 5.88 | 5.79 | 11.95M |
| January 08, 2026 | 5.78 | 5.82 | 5.82 | 5.86 | 5.75 | 12.17M |
| January 07, 2026 | 5.89 | 5.77 | 5.77 | 5.89 | 5.76 | 13.63M |
| January 06, 2026 | 5.84 | 5.89 | 5.89 | 5.91 | 5.81 | 10.88M |
| January 05, 2026 | 5.77 | 5.83 | 5.83 | 5.86 | 5.77 | 10.45M |
| December 31, 2025 | 5.86 | 5.75 | 5.75 | 5.9 | 5.73 | 17.42M |
| December 30, 2025 | 5.94 | 5.85 | 5.85 | 5.95 | 5.83 | 9.95M |
| December 29, 2025 | 6.05 | 5.95 | 5.95 | 6.07 | 5.91 | 10.09M |
| December 26, 2025 | 6.13 | 6.07 | 6.07 | 6.16 | 6.05 | 9.56M |
| December 25, 2025 | 6.1 | 6.13 | 6.13 | 6.16 | 6.05 | 7.73M |
| December 24, 2025 | 6.08 | 6.12 | 6.12 | 6.12 | 6.02 | 9.25M |
| December 23, 2025 | 6.18 | 6.08 | 6.08 | 6.18 | 6.04 | 10.27M |
| December 22, 2025 | 6.22 | 6.17 | 6.17 | 6.24 | 6.14 | 11.28M |
| December 19, 2025 | 6.08 | 6.23 | 6.23 | 6.24 | 6.06 | 15.47M |
| December 18, 2025 | 5.97 | 6.09 | 6.09 | 6.19 | 5.93 | 18.45M |
| December 17, 2025 | 6.05 | 5.96 | 5.96 | 6.08 | 5.87 | 15.83M |
| December 16, 2025 | 5.95 | 6.05 | 6.05 | 6.33 | 5.93 | 19.75M |
| December 15, 2025 | 5.83 | 5.99 | 5.99 | 6.01 | 5.8 | 13.37M |
| December 12, 2025 | 5.91 | 5.83 | 5.83 | 5.94 | 5.79 | 15.34M |
| December 11, 2025 | 6.13 | 5.91 | 5.91 | 6.14 | 5.9 | 18.19M |
| December 10, 2025 | 6.29 | 6.13 | 6.13 | 6.32 | 6.09 | 16.06M |
| December 09, 2025 | 6.25 | 6.29 | 6.29 | 6.31 | 6.14 | 11.66M |
| December 08, 2025 | 6.35 | 6.26 | 6.26 | 6.35 | 6.22 | 11.02M |
| December 05, 2025 | 6.25 | 6.28 | 6.28 | 6.33 | 6.17 | 8.94M |
| December 04, 2025 | 6.37 | 6.24 | 6.24 | 6.42 | 6.21 | 10.67M |
| December 03, 2025 | 6.44 | 6.38 | 6.38 | 6.52 | 6.35 | 11.98M |
| December 02, 2025 | 6.33 | 6.44 | 6.44 | 6.49 | 6.23 | 14.69M |
| December 01, 2025 | 6.31 | 6.34 | 6.34 | 6.47 | 6.31 | 12.02M |
| November 28, 2025 | 6.31 | 6.31 | 6.31 | 6.33 | 6.15 | 13.05M |
| November 27, 2025 | 6.24 | 6.27 | 6.27 | 6.38 | 6.23 | 14.22M |
| November 26, 2025 | 6.17 | 6.23 | 6.23 | 6.39 | 6.15 | 15.49M |
| November 25, 2025 | 6.15 | 6.18 | 6.18 | 6.2 | 6.07 | 11.08M |
| November 24, 2025 | 6.14 | 6.12 | 6.12 | 6.2 | 6.06 | 14.52M |
| November 21, 2025 | 6.5 | 6.07 | 6.07 | 6.51 | 6.06 | 23.1M |
| November 20, 2025 | 6.75 | 6.53 | 6.53 | 6.82 | 6.47 | 19.83M |