5.85
-0.07(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.92 | 5.85 | 5.85 | 5.95 | 5.84 | 21.32M |
| February 12, 2026 | 6 | 5.92 | 5.92 | 6 | 5.91 | 10.79M |
| February 11, 2026 | 5.94 | 5.99 | 5.99 | 6.02 | 5.92 | 17.4M |
| February 10, 2026 | 5.92 | 5.93 | 5.93 | 5.94 | 5.85 | 13.08M |
| February 09, 2026 | 5.83 | 5.91 | 5.91 | 5.95 | 5.83 | 20.54M |
| February 06, 2026 | 5.86 | 5.81 | 5.81 | 5.87 | 5.77 | 15.85M |
| February 05, 2026 | 5.84 | 5.87 | 5.87 | 5.94 | 5.8 | 34.44M |
| February 04, 2026 | 5.68 | 5.77 | 5.77 | 5.79 | 5.64 | 34.36M |
| February 03, 2026 | 5.6 | 5.67 | 5.67 | 5.69 | 5.58 | 28.7M |
| February 02, 2026 | 5.93 | 5.55 | 5.55 | 5.93 | 5.55 | 69.67M |
| January 30, 2026 | 5.83 | 5.98 | 5.98 | 6 | 5.8 | 59.56M |
| January 29, 2026 | 5.79 | 5.8 | 5.8 | 5.85 | 5.73 | 32.79M |
| January 28, 2026 | 5.8 | 5.81 | 5.81 | 5.91 | 5.76 | 37.92M |
| January 27, 2026 | 5.81 | 5.79 | 5.79 | 5.87 | 5.71 | 33.75M |
| January 26, 2026 | 5.84 | 5.8 | 5.8 | 5.85 | 5.66 | 43.22M |
| January 23, 2026 | 5.9 | 5.85 | 5.85 | 5.91 | 5.82 | 25.89M |
| January 22, 2026 | 5.84 | 5.89 | 5.89 | 5.97 | 5.81 | 28.29M |
| January 21, 2026 | 5.9 | 5.83 | 5.83 | 5.93 | 5.8 | 23.16M |
| January 20, 2026 | 5.91 | 5.93 | 5.93 | 5.93 | 5.83 | 26.18M |
| January 19, 2026 | 5.89 | 5.9 | 5.9 | 5.93 | 5.85 | 11.85M |
| January 16, 2026 | 5.94 | 5.9 | 5.9 | 5.96 | 5.82 | 21.05M |
| January 15, 2026 | 5.97 | 5.9 | 5.9 | 5.97 | 5.86 | 19M |
| January 14, 2026 | 6.07 | 5.97 | 5.97 | 6.09 | 5.91 | 32.75M |
| January 13, 2026 | 6.03 | 6.06 | 6.06 | 6.12 | 6.02 | 24.29M |
| January 12, 2026 | 6.16 | 6.02 | 6.02 | 6.19 | 5.99 | 39.56M |
| January 09, 2026 | 6.16 | 6.18 | 6.18 | 6.21 | 6.15 | 11.51M |
| January 08, 2026 | 6.13 | 6.17 | 6.17 | 6.22 | 6.13 | 11.87M |
| January 07, 2026 | 6.11 | 6.15 | 6.15 | 6.2 | 6.08 | 15.11M |
| January 06, 2026 | 6.04 | 6.11 | 6.11 | 6.16 | 6.02 | 15.42M |
| January 05, 2026 | 6.08 | 6.02 | 6.02 | 6.1 | 5.98 | 17.43M |
| December 31, 2025 | 6.1 | 6.06 | 6.06 | 6.11 | 6.06 | 8.09M |
| December 30, 2025 | 6.13 | 6.08 | 6.08 | 6.13 | 6.08 | 9.08M |
| December 29, 2025 | 6.17 | 6.13 | 6.13 | 6.2 | 6.12 | 10.27M |
| December 26, 2025 | 6.26 | 6.19 | 6.19 | 6.29 | 6.16 | 16M |
| December 25, 2025 | 6.21 | 6.28 | 6.28 | 6.41 | 6.21 | 15.43M |
| December 24, 2025 | 6.16 | 6.17 | 6.17 | 6.2 | 6.14 | 7.02M |
| December 23, 2025 | 6.24 | 6.18 | 6.18 | 6.26 | 6.17 | 9.13M |
| December 22, 2025 | 6.12 | 6.24 | 6.24 | 6.27 | 6.1 | 15.84M |
| December 19, 2025 | 6.21 | 6.14 | 6.14 | 6.23 | 6.1 | 18.33M |
| December 18, 2025 | 6.23 | 6.22 | 6.22 | 6.25 | 6.18 | 9.56M |
| December 17, 2025 | 6.22 | 6.27 | 6.27 | 6.28 | 6.16 | 9.82M |
| December 16, 2025 | 6.26 | 6.22 | 6.22 | 6.32 | 6.2 | 11.28M |
| December 15, 2025 | 6.16 | 6.26 | 6.26 | 6.39 | 6.14 | 22.57M |
| December 12, 2025 | 6.33 | 6.16 | 6.16 | 6.35 | 6.14 | 36.31M |
| December 11, 2025 | 6.41 | 6.31 | 6.31 | 6.42 | 6.29 | 22.54M |
| December 10, 2025 | 6.4 | 6.38 | 6.38 | 6.46 | 6.35 | 19.16M |
| December 09, 2025 | 6.34 | 6.41 | 6.41 | 6.48 | 6.31 | 19.57M |
| December 08, 2025 | 6.42 | 6.34 | 6.34 | 6.47 | 6.28 | 14.89M |
| December 05, 2025 | 6.47 | 6.41 | 6.41 | 6.52 | 6.37 | 10.77M |
| December 04, 2025 | 6.48 | 6.45 | 6.45 | 6.53 | 6.43 | 12.51M |
| December 03, 2025 | 6.37 | 6.48 | 6.48 | 6.5 | 6.34 | 16.75M |
| December 02, 2025 | 6.41 | 6.36 | 6.36 | 6.41 | 6.28 | 18.85M |
| December 01, 2025 | 6.26 | 6.4 | 6.4 | 6.45 | 6.24 | 25.22M |
| November 28, 2025 | 6.23 | 6.25 | 6.25 | 6.28 | 6.19 | 10.17M |
| November 27, 2025 | 6.26 | 6.2 | 6.2 | 6.34 | 6.19 | 11.39M |
| November 26, 2025 | 6.24 | 6.26 | 6.26 | 6.42 | 6.24 | 16.7M |
| November 25, 2025 | 6.14 | 6.25 | 6.25 | 6.3 | 6.11 | 15.2M |
| November 24, 2025 | 6.12 | 6.13 | 6.13 | 6.17 | 6.07 | 10.97M |
| November 21, 2025 | 6.14 | 6.09 | 6.09 | 6.18 | 6.09 | 14.96M |
| November 20, 2025 | 6.16 | 6.16 | 6.16 | 6.22 | 6.15 | 10.94M |