5.88
-0.15(-2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6 | 5.88 | 5.88 | 6.03 | 5.85 | 46.07M |
| February 12, 2026 | 6.08 | 6.03 | 6.03 | 6.2 | 5.98 | 53.25M |
| February 11, 2026 | 5.69 | 6.08 | 6.08 | 6.25 | 5.68 | 89.35M |
| February 10, 2026 | 5.82 | 5.74 | 5.74 | 5.89 | 5.61 | 49.28M |
| February 09, 2026 | 6.2 | 5.81 | 5.81 | 6.26 | 5.74 | 74.13M |
| February 06, 2026 | 5.73 | 5.89 | 5.89 | 6.18 | 5.67 | 107.94M |
| February 05, 2026 | 6.1 | 5.78 | 5.78 | 6.14 | 5.72 | 94.89M |
| February 04, 2026 | 6.02 | 6.15 | 6.15 | 6.28 | 5.95 | 81.62M |
| February 03, 2026 | 5.83 | 6.05 | 6.05 | 6.17 | 5.83 | 113.59M |
| February 02, 2026 | 5.6 | 5.72 | 5.72 | 5.88 | 5.6 | 127.35M |
| January 30, 2026 | 5.29 | 5.74 | 5.74 | 5.81 | 5.2 | 201.63M |
| January 29, 2026 | 5.09 | 5.28 | 5.28 | 5.54 | 5.05 | 162.88M |
| January 28, 2026 | 4.64 | 5.04 | 5.04 | 5.08 | 4.55 | 140.83M |
| January 27, 2026 | 4.82 | 4.86 | 4.86 | 4.92 | 4.73 | 37.09M |
| January 26, 2026 | 4.95 | 4.85 | 4.85 | 4.95 | 4.83 | 44.23M |
| January 23, 2026 | 4.96 | 4.95 | 4.95 | 5.04 | 4.91 | 50.55M |
| January 22, 2026 | 4.68 | 4.98 | 4.98 | 5.03 | 4.68 | 106.57M |
| January 21, 2026 | 4.76 | 4.68 | 4.68 | 4.77 | 4.63 | 40.86M |
| January 20, 2026 | 4.71 | 4.78 | 4.78 | 4.94 | 4.68 | 75.68M |
| January 19, 2026 | 4.51 | 4.67 | 4.67 | 4.69 | 4.49 | 40.82M |
| January 16, 2026 | 4.54 | 4.51 | 4.51 | 4.55 | 4.49 | 21.16M |
| January 15, 2026 | 4.62 | 4.53 | 4.53 | 4.62 | 4.52 | 23.55M |
| January 14, 2026 | 4.55 | 4.62 | 4.62 | 4.64 | 4.53 | 37.22M |
| January 13, 2026 | 4.6 | 4.57 | 4.57 | 4.64 | 4.54 | 29.84M |
| January 12, 2026 | 4.64 | 4.6 | 4.6 | 4.65 | 4.58 | 29.26M |
| January 09, 2026 | 4.69 | 4.64 | 4.64 | 4.7 | 4.6 | 35.14M |
| January 08, 2026 | 4.7 | 4.68 | 4.68 | 4.74 | 4.66 | 32.33M |
| January 07, 2026 | 4.75 | 4.7 | 4.7 | 4.76 | 4.69 | 24.48M |
| January 06, 2026 | 4.68 | 4.76 | 4.76 | 4.86 | 4.66 | 41.04M |
| January 05, 2026 | 4.65 | 4.7 | 4.7 | 4.71 | 4.61 | 27.92M |
| December 31, 2025 | 4.65 | 4.67 | 4.67 | 4.73 | 4.6 | 32.95M |
| December 30, 2025 | 4.61 | 4.63 | 4.63 | 4.69 | 4.55 | 30.37M |
| December 29, 2025 | 4.5 | 4.63 | 4.63 | 4.78 | 4.5 | 50.81M |
| December 26, 2025 | 4.6 | 4.53 | 4.53 | 4.61 | 4.5 | 30.62M |
| December 25, 2025 | 4.61 | 4.59 | 4.59 | 4.67 | 4.51 | 46.97M |
| December 24, 2025 | 4.47 | 4.6 | 4.6 | 4.61 | 4.45 | 51.37M |
| December 23, 2025 | 4.37 | 4.47 | 4.47 | 4.52 | 4.37 | 41.71M |
| December 22, 2025 | 4.26 | 4.39 | 4.39 | 4.45 | 4.25 | 43.81M |
| December 19, 2025 | 4.19 | 4.25 | 4.25 | 4.27 | 4.18 | 16.07M |
| December 18, 2025 | 4.13 | 4.18 | 4.18 | 4.28 | 4.12 | 17.95M |
| December 17, 2025 | 4.13 | 4.15 | 4.15 | 4.16 | 4.09 | 13.23M |
| December 16, 2025 | 4.17 | 4.13 | 4.13 | 4.19 | 4.12 | 12.71M |
| December 15, 2025 | 4.18 | 4.18 | 4.18 | 4.22 | 4.17 | 13M |
| December 12, 2025 | 4.21 | 4.2 | 4.2 | 4.23 | 4.2 | 14.68M |
| December 11, 2025 | 4.32 | 4.24 | 4.24 | 4.32 | 4.22 | 15.44M |
| December 10, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.26 | 12.41M |
| December 09, 2025 | 4.33 | 4.29 | 4.29 | 4.34 | 4.28 | 15.59M |
| December 08, 2025 | 4.34 | 4.34 | 4.34 | 4.37 | 4.33 | 14.57M |
| December 05, 2025 | 4.31 | 4.35 | 4.35 | 4.36 | 4.29 | 14.91M |
| December 04, 2025 | 4.37 | 4.32 | 4.32 | 4.37 | 4.3 | 17.7M |
| December 03, 2025 | 4.36 | 4.37 | 4.37 | 4.41 | 4.34 | 22.68M |
| December 02, 2025 | 4.34 | 4.35 | 4.35 | 4.36 | 4.31 | 16.12M |
| December 01, 2025 | 4.32 | 4.34 | 4.34 | 4.35 | 4.31 | 13.16M |
| November 28, 2025 | 4.38 | 4.33 | 4.33 | 4.38 | 4.29 | 19.03M |
| November 27, 2025 | 4.3 | 4.38 | 4.38 | 4.48 | 4.28 | 35.28M |
| November 26, 2025 | 4.31 | 4.28 | 4.28 | 4.32 | 4.27 | 14.58M |
| November 25, 2025 | 4.34 | 4.3 | 4.3 | 4.34 | 4.3 | 19.06M |
| November 24, 2025 | 4.33 | 4.32 | 4.32 | 4.36 | 4.28 | 19.58M |
| November 21, 2025 | 4.46 | 4.33 | 4.33 | 4.5 | 4.33 | 27.08M |
| November 20, 2025 | 4.51 | 4.49 | 4.49 | 4.53 | 4.46 | 17.63M |