5.70
+0.12(+2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.61 | 5.7 | 5.7 | 5.78 | 5.58 | 72.4M |
| February 12, 2026 | 5.51 | 5.58 | 5.58 | 5.64 | 5.5 | 47.29M |
| February 11, 2026 | 5.57 | 5.54 | 5.54 | 5.63 | 5.53 | 37.31M |
| February 10, 2026 | 5.59 | 5.61 | 5.61 | 5.71 | 5.52 | 65.87M |
| February 09, 2026 | 5.54 | 5.59 | 5.59 | 5.61 | 5.52 | 52.61M |
| February 06, 2026 | 5.46 | 5.52 | 5.52 | 5.6 | 5.35 | 53.16M |
| February 05, 2026 | 5.56 | 5.46 | 5.46 | 5.59 | 5.45 | 52.67M |
| February 04, 2026 | 5.64 | 5.62 | 5.62 | 5.68 | 5.56 | 60.3M |
| February 03, 2026 | 5.76 | 5.7 | 5.7 | 5.82 | 5.59 | 86.8M |
| February 02, 2026 | 5.46 | 5.55 | 5.55 | 5.69 | 5.45 | 64.83M |
| January 30, 2026 | 5.37 | 5.6 | 5.6 | 5.84 | 5.25 | 106.23M |
| January 29, 2026 | 5.41 | 5.42 | 5.42 | 5.51 | 5.28 | 59.61M |
| January 28, 2026 | 5.51 | 5.46 | 5.46 | 5.55 | 5.41 | 67.87M |
| January 27, 2026 | 5.68 | 5.6 | 5.6 | 5.74 | 5.53 | 64.52M |
| January 26, 2026 | 5.85 | 5.52 | 5.52 | 5.89 | 5.5 | 131.33M |
| January 23, 2026 | 5.91 | 5.93 | 5.93 | 5.97 | 5.86 | 85.24M |
| January 22, 2026 | 5.8 | 5.86 | 5.86 | 5.89 | 5.79 | 68.2M |
| January 21, 2026 | 5.76 | 5.83 | 5.83 | 5.9 | 5.67 | 74.45M |
| January 20, 2026 | 6 | 5.85 | 5.85 | 6.08 | 5.82 | 131.51M |
| January 19, 2026 | 5.8 | 6.14 | 6.14 | 6.23 | 5.8 | 192.29M |
| January 16, 2026 | 5.7 | 5.75 | 5.75 | 5.91 | 5.68 | 147.41M |
| January 15, 2026 | 5.9 | 5.68 | 5.68 | 5.9 | 5.61 | 96.76M |
| January 14, 2026 | 5.95 | 5.76 | 5.76 | 6.04 | 5.73 | 168.4M |
| January 13, 2026 | 6.23 | 5.94 | 5.94 | 6.36 | 5.93 | 200.39M |
| January 12, 2026 | 6.3 | 6.28 | 6.28 | 6.49 | 6.2 | 212.64M |
| January 09, 2026 | 6.15 | 6.28 | 6.28 | 6.45 | 6.15 | 199.76M |
| January 08, 2026 | 6.1 | 6.22 | 6.22 | 6.34 | 6.02 | 177.14M |
| January 07, 2026 | 6.21 | 6.2 | 6.2 | 6.49 | 6.14 | 207.46M |
| January 06, 2026 | 6.26 | 6.32 | 6.32 | 6.48 | 6.2 | 204.86M |
| January 05, 2026 | 6.3 | 6.25 | 6.25 | 6.53 | 6.15 | 243M |
| December 31, 2025 | 6.7 | 6.61 | 6.61 | 7.2 | 6.51 | 353.55M |
| December 30, 2025 | 6.08 | 6.89 | 6.89 | 6.89 | 5.92 | 366.62M |
| December 29, 2025 | 6.02 | 6.26 | 6.26 | 6.59 | 6 | 303.72M |
| December 26, 2025 | 5.92 | 6.19 | 6.19 | 6.5 | 5.63 | 334.2M |
| December 25, 2025 | 5.58 | 5.92 | 5.92 | 5.92 | 5.52 | 313.13M |
| December 24, 2025 | 5.18 | 5.38 | 5.38 | 5.45 | 5.15 | 116.46M |
| December 23, 2025 | 5.63 | 5.24 | 5.24 | 5.63 | 5.22 | 166.9M |
| December 22, 2025 | 5.24 | 5.51 | 5.51 | 5.51 | 5.08 | 140.85M |
| December 19, 2025 | 4.88 | 5.01 | 5.01 | 5.03 | 4.85 | 93.62M |
| December 18, 2025 | 4.98 | 4.86 | 4.86 | 5.06 | 4.85 | 94.87M |
| December 17, 2025 | 5 | 5.04 | 5.04 | 5.08 | 4.93 | 75.08M |
| December 16, 2025 | 5.34 | 5.05 | 5.05 | 5.35 | 5 | 113.21M |
| December 15, 2025 | 5.55 | 5.38 | 5.38 | 5.56 | 5.38 | 87.19M |
| December 12, 2025 | 5.51 | 5.65 | 5.65 | 5.69 | 5.47 | 87.24M |
| December 11, 2025 | 5.8 | 5.53 | 5.53 | 5.81 | 5.51 | 109.97M |
| December 10, 2025 | 5.79 | 5.78 | 5.78 | 5.87 | 5.66 | 124.24M |
| December 09, 2025 | 6.06 | 5.85 | 5.85 | 6.09 | 5.82 | 127.89M |
| December 08, 2025 | 6 | 6.08 | 6.08 | 6.14 | 5.92 | 157.41M |
| December 05, 2025 | 5.81 | 6.07 | 6.07 | 6.22 | 5.7 | 197.92M |
| December 04, 2025 | 6.09 | 5.92 | 5.92 | 6.16 | 5.71 | 165.15M |
| December 03, 2025 | 6.01 | 5.88 | 5.88 | 6.22 | 5.8 | 151.6M |
| December 02, 2025 | 5.95 | 6.01 | 6.01 | 6.14 | 5.81 | 156.79M |
| December 01, 2025 | 5.81 | 5.97 | 5.97 | 6.09 | 5.81 | 171.95M |
| November 28, 2025 | 5.65 | 5.81 | 5.81 | 5.82 | 5.47 | 144.44M |
| November 27, 2025 | 5.65 | 5.72 | 5.72 | 5.9 | 5.53 | 172.22M |
| November 26, 2025 | 5.6 | 5.69 | 5.69 | 5.82 | 5.55 | 154.83M |
| November 25, 2025 | 5.55 | 5.63 | 5.63 | 5.77 | 5.44 | 158.2M |
| November 24, 2025 | 5.71 | 5.4 | 5.4 | 5.75 | 5.3 | 174.38M |
| November 21, 2025 | 5.88 | 5.68 | 5.68 | 6.09 | 5.68 | 225.88M |
| November 20, 2025 | 6.22 | 6 | 6 | 6.54 | 5.93 | 332.58M |