5.93
-0.05(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.98 | 5.93 | 5.93 | 5.99 | 5.93 | 30.67M |
| February 12, 2026 | 6 | 5.98 | 5.98 | 6.03 | 5.96 | 20.02M |
| February 11, 2026 | 5.98 | 6.01 | 6.01 | 6.04 | 5.97 | 26M |
| February 10, 2026 | 6.02 | 5.99 | 5.99 | 6.02 | 5.97 | 21.44M |
| February 09, 2026 | 6.03 | 6.02 | 6.02 | 6.05 | 5.99 | 26.54M |
| February 06, 2026 | 6.03 | 6.01 | 6.01 | 6.08 | 5.99 | 27.36M |
| February 05, 2026 | 6.05 | 6.06 | 6.06 | 6.12 | 5.94 | 56.98M |
| February 04, 2026 | 5.92 | 6.04 | 6.04 | 6.04 | 5.89 | 49.53M |
| February 03, 2026 | 5.88 | 5.91 | 5.91 | 5.93 | 5.85 | 30.18M |
| February 02, 2026 | 6.01 | 5.85 | 5.85 | 6.02 | 5.84 | 49.61M |
| January 30, 2026 | 6.05 | 6.03 | 6.03 | 6.08 | 5.96 | 43.05M |
| January 29, 2026 | 6.06 | 6.06 | 6.06 | 6.08 | 6.01 | 37.81M |
| January 28, 2026 | 5.96 | 6.06 | 6.06 | 6.1 | 5.96 | 61.68M |
| January 27, 2026 | 6.02 | 5.98 | 5.98 | 6.04 | 5.93 | 40.57M |
| January 26, 2026 | 6.01 | 6.04 | 6.04 | 6.06 | 5.95 | 43.35M |
| January 23, 2026 | 6.01 | 6.01 | 6.01 | 6.03 | 5.98 | 27.54M |
| January 22, 2026 | 5.95 | 6.01 | 6.01 | 6.02 | 5.95 | 35.39M |
| January 21, 2026 | 5.97 | 5.96 | 5.96 | 5.98 | 5.93 | 25.63M |
| January 20, 2026 | 5.9 | 5.97 | 5.97 | 6 | 5.89 | 44.39M |
| January 19, 2026 | 5.86 | 5.9 | 5.9 | 5.92 | 5.84 | 26.32M |
| January 16, 2026 | 5.88 | 5.87 | 5.87 | 5.9 | 5.85 | 24.41M |
| January 15, 2026 | 5.85 | 5.86 | 5.86 | 5.89 | 5.84 | 22.12M |
| January 14, 2026 | 5.92 | 5.87 | 5.87 | 5.93 | 5.83 | 43.07M |
| January 13, 2026 | 5.93 | 5.91 | 5.91 | 5.95 | 5.89 | 37.79M |
| January 12, 2026 | 5.89 | 5.92 | 5.92 | 5.92 | 5.89 | 37.39M |
| January 09, 2026 | 5.9 | 5.91 | 5.91 | 5.92 | 5.88 | 29.46M |
| January 08, 2026 | 5.87 | 5.9 | 5.9 | 5.91 | 5.86 | 29.4M |
| January 07, 2026 | 5.91 | 5.87 | 5.87 | 5.94 | 5.86 | 30.7M |
| January 06, 2026 | 5.89 | 5.91 | 5.91 | 5.91 | 5.86 | 38.7M |
| January 05, 2026 | 5.85 | 5.89 | 5.89 | 5.89 | 5.82 | 26.15M |
| December 31, 2025 | 5.79 | 5.83 | 5.83 | 5.85 | 5.78 | 24.7M |
| December 30, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.76 | 19.06M |
| December 29, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.77 | 18.6M |
| December 26, 2025 | 5.78 | 5.79 | 5.79 | 5.8 | 5.77 | 20.11M |
| December 25, 2025 | 5.79 | 5.78 | 5.78 | 5.82 | 5.78 | 17.56M |
| December 24, 2025 | 5.76 | 5.8 | 5.8 | 5.8 | 5.74 | 12.69M |
| December 23, 2025 | 5.77 | 5.75 | 5.75 | 5.78 | 5.74 | 13.99M |
| December 22, 2025 | 5.82 | 5.78 | 5.78 | 5.82 | 5.77 | 17.35M |
| December 19, 2025 | 5.76 | 5.81 | 5.81 | 5.82 | 5.76 | 16.19M |
| December 18, 2025 | 5.75 | 5.77 | 5.77 | 5.78 | 5.73 | 15.4M |
| December 17, 2025 | 5.71 | 5.77 | 5.77 | 5.77 | 5.66 | 23.62M |
| December 16, 2025 | 5.8 | 5.72 | 5.72 | 5.81 | 5.7 | 27.62M |
| December 15, 2025 | 5.86 | 5.8 | 5.8 | 5.87 | 5.79 | 29.71M |
| December 12, 2025 | 5.87 | 5.87 | 5.87 | 5.88 | 5.85 | 30.62M |
| December 11, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.86 | 17.28M |
| December 10, 2025 | 5.88 | 5.91 | 5.91 | 5.92 | 5.87 | 19.06M |
| December 09, 2025 | 5.92 | 5.87 | 5.87 | 5.93 | 5.86 | 27.9M |
| December 08, 2025 | 5.94 | 5.93 | 5.93 | 5.96 | 5.9 | 24.84M |
| December 05, 2025 | 5.93 | 5.94 | 5.94 | 5.95 | 5.91 | 24.19M |
| December 04, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.89 | 21.81M |
| December 03, 2025 | 5.88 | 5.9 | 5.9 | 5.93 | 5.88 | 22.97M |
| December 02, 2025 | 5.91 | 5.88 | 5.88 | 5.91 | 5.87 | 24.85M |
| December 01, 2025 | 5.93 | 5.92 | 5.92 | 5.94 | 5.88 | 41.71M |
| November 28, 2025 | 5.93 | 5.94 | 5.94 | 5.95 | 5.9 | 17.86M |
| November 27, 2025 | 5.92 | 5.92 | 5.92 | 5.94 | 5.91 | 16.56M |
| November 26, 2025 | 5.96 | 5.92 | 5.92 | 5.96 | 5.91 | 21.39M |
| November 25, 2025 | 5.96 | 5.94 | 5.94 | 5.97 | 5.92 | 23.22M |
| November 24, 2025 | 5.93 | 5.93 | 5.93 | 5.97 | 5.91 | 26.44M |
| November 21, 2025 | 6 | 5.92 | 5.92 | 6.01 | 5.92 | 56.06M |
| November 20, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 6.01 | 21.97M |