5.77
-0.04(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.87 | 5.77 | 5.77 | 5.9 | 5.75 | 13.05M |
| February 12, 2026 | 6.08 | 5.81 | 5.81 | 6.08 | 5.79 | 19.33M |
| February 11, 2026 | 6.15 | 6.04 | 6.04 | 6.17 | 6.03 | 12.39M |
| February 10, 2026 | 6.32 | 6.19 | 6.19 | 6.33 | 6.16 | 13.83M |
| February 09, 2026 | 6.26 | 6.32 | 6.32 | 6.34 | 6.18 | 12.84M |
| February 06, 2026 | 6.12 | 6.22 | 6.22 | 6.34 | 6.12 | 17.62M |
| February 05, 2026 | 6.25 | 6.17 | 6.17 | 6.32 | 6.16 | 14.39M |
| February 04, 2026 | 6.4 | 6.28 | 6.28 | 6.43 | 6.25 | 19.5M |
| February 03, 2026 | 6.34 | 6.4 | 6.4 | 6.44 | 6.22 | 23.56M |
| February 02, 2026 | 6.52 | 6.31 | 6.31 | 6.58 | 6.31 | 23.23M |
| January 30, 2026 | 6.44 | 6.39 | 6.39 | 6.5 | 6.3 | 25.08M |
| January 29, 2026 | 6.08 | 6.46 | 6.46 | 6.66 | 6.05 | 34.73M |
| January 28, 2026 | 6.07 | 6.13 | 6.13 | 6.16 | 6.02 | 14.03M |
| January 27, 2026 | 6.37 | 6.07 | 6.07 | 6.37 | 5.98 | 23.85M |
| January 26, 2026 | 6.38 | 6.39 | 6.39 | 6.41 | 6.26 | 19.08M |
| January 23, 2026 | 6.25 | 6.41 | 6.41 | 6.57 | 6.24 | 26.21M |
| January 22, 2026 | 6.14 | 6.26 | 6.26 | 6.3 | 6.1 | 17.27M |
| January 21, 2026 | 6.27 | 6.14 | 6.14 | 6.29 | 6.08 | 21.01M |
| January 20, 2026 | 6.31 | 6.33 | 6.33 | 6.49 | 6.23 | 27.74M |
| January 19, 2026 | 6 | 6.33 | 6.33 | 6.52 | 5.97 | 39.22M |
| January 16, 2026 | 6.15 | 5.96 | 5.96 | 6.18 | 5.94 | 20.85M |
| January 15, 2026 | 6.26 | 6.13 | 6.13 | 6.32 | 6.1 | 21.2M |
| January 14, 2026 | 6.41 | 6.29 | 6.29 | 6.55 | 6.18 | 30.46M |
| January 13, 2026 | 6.7 | 6.36 | 6.36 | 6.7 | 6.34 | 55.32M |
| January 12, 2026 | 5.82 | 6.35 | 6.35 | 6.35 | 5.8 | 37.01M |
| January 09, 2026 | 5.85 | 5.77 | 5.77 | 5.86 | 5.7 | 21.1M |
| January 08, 2026 | 5.83 | 5.87 | 5.87 | 5.9 | 5.68 | 24.66M |
| January 07, 2026 | 5.99 | 5.8 | 5.8 | 6.04 | 5.78 | 22.89M |
| January 06, 2026 | 6.07 | 6.01 | 6.01 | 6.22 | 5.96 | 28.16M |
| January 05, 2026 | 6.08 | 5.92 | 5.92 | 6.28 | 5.91 | 34.68M |
| December 31, 2025 | 6.09 | 5.95 | 5.95 | 6.11 | 5.89 | 16.31M |
| December 30, 2025 | 6.07 | 6.04 | 6.04 | 6.12 | 5.91 | 21.12M |
| December 29, 2025 | 6.15 | 5.99 | 5.99 | 6.18 | 5.89 | 43.45M |
| December 26, 2025 | 5.73 | 6.13 | 6.13 | 6.3 | 5.71 | 61.8M |
| December 25, 2025 | 5.64 | 5.73 | 5.73 | 5.84 | 5.63 | 14.16M |
| December 24, 2025 | 5.75 | 5.61 | 5.61 | 5.78 | 5.57 | 11.71M |
| December 23, 2025 | 5.78 | 5.76 | 5.76 | 5.83 | 5.6 | 14.86M |
| December 22, 2025 | 5.78 | 5.77 | 5.77 | 5.84 | 5.69 | 14.4M |
| December 19, 2025 | 5.52 | 5.7 | 5.7 | 5.72 | 5.48 | 16.42M |
| December 18, 2025 | 5.43 | 5.53 | 5.53 | 5.64 | 5.42 | 15.81M |
| December 17, 2025 | 5.51 | 5.43 | 5.43 | 5.51 | 5.31 | 14.58M |
| December 16, 2025 | 5.4 | 5.38 | 5.38 | 5.58 | 5.35 | 12.62M |
| December 15, 2025 | 5.32 | 5.4 | 5.4 | 5.45 | 5.25 | 14.18M |
| December 12, 2025 | 5.44 | 5.32 | 5.32 | 5.47 | 5.31 | 12.01M |
| December 11, 2025 | 5.54 | 5.45 | 5.45 | 5.59 | 5.4 | 12.74M |
| December 10, 2025 | 5.64 | 5.59 | 5.59 | 5.78 | 5.56 | 11.68M |
| December 09, 2025 | 5.66 | 5.64 | 5.64 | 5.7 | 5.52 | 12.89M |
| December 08, 2025 | 5.71 | 5.66 | 5.66 | 5.75 | 5.52 | 15.86M |
| December 05, 2025 | 5.77 | 5.7 | 5.7 | 5.8 | 5.62 | 16.61M |
| December 04, 2025 | 5.96 | 5.71 | 5.71 | 6.06 | 5.71 | 25.62M |
| December 03, 2025 | 5.96 | 6.02 | 6.02 | 6.13 | 5.91 | 26.38M |
| December 02, 2025 | 5.98 | 5.91 | 5.91 | 6 | 5.75 | 18.79M |
| December 01, 2025 | 5.84 | 5.82 | 5.82 | 5.86 | 5.77 | 11.76M |
| November 28, 2025 | 5.75 | 5.87 | 5.87 | 5.88 | 5.65 | 17.33M |
| November 27, 2025 | 5.93 | 5.74 | 5.74 | 5.99 | 5.73 | 22.98M |
| November 26, 2025 | 5.8 | 5.93 | 5.93 | 6.15 | 5.63 | 33.21M |
| November 25, 2025 | 5.81 | 5.86 | 5.86 | 5.91 | 5.59 | 29.54M |
| November 24, 2025 | 5.81 | 5.71 | 5.71 | 5.92 | 5.68 | 26.13M |
| November 21, 2025 | 5.7 | 5.76 | 5.76 | 5.95 | 5.65 | 48.43M |
| November 20, 2025 | 6.45 | 6.06 | 6.06 | 6.45 | 5.92 | 65.47M |