5.87
-0.05(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.93 | 5.87 | 5.87 | 6.05 | 5.86 | 37.18M |
| February 12, 2026 | 6.04 | 5.92 | 5.92 | 6.05 | 5.81 | 49.8M |
| February 11, 2026 | 6.28 | 6.01 | 6.01 | 6.28 | 6.01 | 67.45M |
| February 10, 2026 | 6.24 | 6.35 | 6.35 | 6.43 | 6.13 | 90.81M |
| February 09, 2026 | 6.03 | 6.16 | 6.16 | 6.18 | 6.02 | 51.45M |
| February 06, 2026 | 5.91 | 5.91 | 5.91 | 6.02 | 5.79 | 34M |
| February 05, 2026 | 5.9 | 5.98 | 5.98 | 6.05 | 5.85 | 39.03M |
| February 04, 2026 | 6.17 | 6.01 | 6.01 | 6.19 | 5.89 | 57M |
| February 03, 2026 | 6.03 | 6.16 | 6.16 | 6.2 | 6.03 | 52.47M |
| February 02, 2026 | 6.05 | 5.99 | 5.99 | 6.19 | 5.98 | 57.5M |
| January 30, 2026 | 6.04 | 6.04 | 6.04 | 6.15 | 5.96 | 58.6M |
| January 29, 2026 | 5.91 | 6.11 | 6.11 | 6.37 | 5.9 | 101.81M |
| January 28, 2026 | 6.05 | 5.98 | 5.98 | 6.41 | 5.96 | 72.96M |
| January 27, 2026 | 6 | 6.09 | 6.09 | 6.15 | 5.84 | 54.18M |
| January 26, 2026 | 6.15 | 6.02 | 6.02 | 6.25 | 5.92 | 59.13M |
| January 23, 2026 | 5.98 | 6.15 | 6.15 | 6.24 | 5.91 | 81.46M |
| January 22, 2026 | 5.73 | 5.88 | 5.88 | 5.88 | 5.69 | 51.42M |
| January 21, 2026 | 5.76 | 5.74 | 5.74 | 5.9 | 5.71 | 47.42M |
| January 20, 2026 | 5.9 | 5.81 | 5.81 | 5.98 | 5.74 | 65.95M |
| January 19, 2026 | 5.86 | 5.81 | 5.81 | 6 | 5.78 | 71.74M |
| January 16, 2026 | 6.27 | 5.93 | 5.93 | 6.43 | 5.86 | 127.46M |
| January 15, 2026 | 6.88 | 6.36 | 6.36 | 7 | 6.36 | 119.18M |
| January 14, 2026 | 6.9 | 7.07 | 7.07 | 7.46 | 6.69 | 219.73M |
| January 13, 2026 | 7.83 | 7.22 | 6.98 | 7.83 | 7.12 | 302M |
| January 12, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 30.92M |
| January 09, 2026 | 6 | 6.47 | 6.47 | 6.47 | 6 | 132.83M |
| January 08, 2026 | 5.82 | 5.88 | 5.88 | 6.1 | 5.73 | 112.97M |
| January 07, 2026 | 5.57 | 5.82 | 5.82 | 6.19 | 5.57 | 151.36M |
| January 06, 2026 | 5.48 | 5.63 | 5.63 | 5.91 | 5.4 | 169.43M |
| January 05, 2026 | 4.95 | 5.43 | 5.43 | 5.43 | 4.93 | 78.57M |
| December 31, 2025 | 4.89 | 4.94 | 4.94 | 4.97 | 4.88 | 23.08M |
| December 30, 2025 | 4.84 | 4.86 | 4.86 | 4.95 | 4.83 | 12.84M |
| December 29, 2025 | 4.86 | 4.85 | 4.85 | 4.88 | 4.83 | 9.67M |
| December 26, 2025 | 4.91 | 4.86 | 4.86 | 4.92 | 4.85 | 16.48M |
| December 25, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.88 | 12.35M |
| December 24, 2025 | 4.92 | 4.92 | 4.92 | 4.94 | 4.89 | 11.82M |
| December 23, 2025 | 4.96 | 4.9 | 4.9 | 4.98 | 4.88 | 15.78M |
| December 22, 2025 | 4.96 | 4.98 | 4.98 | 5 | 4.94 | 16.53M |
| December 19, 2025 | 4.92 | 4.99 | 4.99 | 5.07 | 4.84 | 21.31M |
| December 18, 2025 | 4.93 | 4.89 | 4.89 | 4.99 | 4.89 | 15.58M |
| December 17, 2025 | 4.87 | 4.96 | 4.96 | 4.98 | 4.81 | 21.01M |
| December 16, 2025 | 4.97 | 4.87 | 4.87 | 4.98 | 4.87 | 17.5M |
| December 15, 2025 | 5 | 4.99 | 4.99 | 5.03 | 4.93 | 17.33M |
| December 12, 2025 | 5.11 | 5.03 | 5.03 | 5.12 | 5.01 | 25.34M |
| December 11, 2025 | 5.3 | 5.11 | 5.11 | 5.34 | 5.09 | 39.97M |
| December 10, 2025 | 5.47 | 5.33 | 5.33 | 5.47 | 5.25 | 51.37M |
| December 09, 2025 | 5.2 | 5.32 | 5.32 | 5.44 | 5.19 | 34.27M |
| December 08, 2025 | 5.28 | 5.24 | 5.24 | 5.37 | 5.22 | 26.69M |
| December 05, 2025 | 5.18 | 5.24 | 5.24 | 5.3 | 5.13 | 23.47M |
| December 04, 2025 | 5.33 | 5.17 | 5.17 | 5.35 | 5.15 | 36.78M |
| December 03, 2025 | 5.31 | 5.29 | 5.29 | 5.59 | 5.25 | 52.78M |
| December 02, 2025 | 5.34 | 5.32 | 5.32 | 5.37 | 5.27 | 27.21M |
| December 01, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.33 | 29.25M |
| November 28, 2025 | 5.39 | 5.39 | 5.39 | 5.42 | 5.29 | 37.28M |
| November 27, 2025 | 5.44 | 5.37 | 5.37 | 5.52 | 5.35 | 42.36M |
| November 26, 2025 | 5.4 | 5.48 | 5.48 | 5.58 | 5.35 | 71.58M |
| November 25, 2025 | 5.37 | 5.36 | 5.36 | 5.45 | 5.34 | 67.63M |
| November 24, 2025 | 5.28 | 5.39 | 5.39 | 5.47 | 5.26 | 85.76M |
| November 21, 2025 | 5.08 | 5.22 | 5.22 | 5.3 | 5.03 | 60.13M |
| November 20, 2025 | 5.15 | 5.1 | 5.1 | 5.16 | 5.03 | 22.74M |