5.83
-0.03(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.9 | 5.83 | 5.83 | 6.05 | 5.67 | 150.01M |
| February 12, 2026 | 5.35 | 5.86 | 5.86 | 5.86 | 5.3 | 147.51M |
| February 11, 2026 | 5.65 | 5.33 | 5.33 | 5.7 | 5.31 | 148.77M |
| February 10, 2026 | 5.86 | 5.68 | 5.68 | 5.86 | 5.65 | 129.08M |
| February 09, 2026 | 6.23 | 5.89 | 5.89 | 6.26 | 5.81 | 169.55M |
| February 06, 2026 | 6.16 | 6.16 | 6.16 | 6.34 | 6 | 102.17M |
| February 05, 2026 | 6.4 | 6.26 | 6.26 | 6.48 | 6.18 | 106.31M |
| February 04, 2026 | 6.12 | 6.44 | 6.44 | 6.57 | 6.1 | 169.42M |
| February 03, 2026 | 5.78 | 6.14 | 6.14 | 6.25 | 5.78 | 154.88M |
| February 02, 2026 | 5.62 | 5.78 | 5.78 | 5.94 | 5.58 | 117.99M |
| January 30, 2026 | 5.66 | 5.77 | 5.77 | 5.95 | 5.43 | 164.57M |
| January 29, 2026 | 6.09 | 5.74 | 5.74 | 6.26 | 5.72 | 167.62M |
| January 28, 2026 | 5.8 | 6.13 | 6.13 | 6.15 | 5.66 | 189.9M |
| January 27, 2026 | 5.6 | 5.92 | 5.92 | 6 | 5.25 | 233.28M |
| January 26, 2026 | 5.36 | 5.64 | 5.64 | 5.72 | 5.34 | 152.08M |
| January 23, 2026 | 5.38 | 5.4 | 5.4 | 5.52 | 5.32 | 104.32M |
| January 22, 2026 | 5.34 | 5.33 | 5.33 | 5.35 | 5.24 | 77.57M |
| January 21, 2026 | 5.03 | 5.34 | 5.34 | 5.49 | 4.97 | 165.35M |
| January 20, 2026 | 5.14 | 5.08 | 5.08 | 5.18 | 5.02 | 84.73M |
| January 19, 2026 | 5.1 | 5.15 | 5.15 | 5.32 | 5.07 | 111.92M |
| January 16, 2026 | 5.04 | 5.06 | 5.06 | 5.17 | 4.98 | 105.87M |
| January 15, 2026 | 4.9 | 4.94 | 4.94 | 4.98 | 4.87 | 58.14M |
| January 14, 2026 | 5.05 | 5 | 5 | 5.08 | 4.87 | 126.11M |
| January 13, 2026 | 4.83 | 5.01 | 5.01 | 5.18 | 4.81 | 168.83M |
| January 12, 2026 | 4.87 | 4.83 | 4.83 | 4.89 | 4.78 | 80.34M |
| January 09, 2026 | 4.78 | 4.86 | 4.86 | 4.91 | 4.77 | 72.49M |
| January 08, 2026 | 4.76 | 4.77 | 4.77 | 4.82 | 4.72 | 56.18M |
| January 07, 2026 | 4.81 | 4.76 | 4.76 | 4.92 | 4.75 | 87.39M |
| January 06, 2026 | 4.63 | 4.87 | 4.87 | 4.91 | 4.61 | 146.17M |
| January 05, 2026 | 4.55 | 4.63 | 4.63 | 4.82 | 4.55 | 98.84M |
| December 31, 2025 | 4.53 | 4.44 | 4.44 | 4.56 | 4.38 | 64.43M |
| December 30, 2025 | 4.6 | 4.55 | 4.55 | 4.6 | 4.46 | 60.27M |
| December 29, 2025 | 4.54 | 4.66 | 4.66 | 4.7 | 4.51 | 88M |
| December 26, 2025 | 4.57 | 4.54 | 4.54 | 4.59 | 4.5 | 46.46M |
| December 25, 2025 | 4.57 | 4.6 | 4.6 | 4.62 | 4.53 | 44.08M |
| December 24, 2025 | 4.53 | 4.58 | 4.58 | 4.6 | 4.47 | 37.97M |
| December 23, 2025 | 4.62 | 4.53 | 4.53 | 4.63 | 4.49 | 48.07M |
| December 22, 2025 | 4.54 | 4.6 | 4.6 | 4.61 | 4.52 | 63.16M |
| December 19, 2025 | 4.38 | 4.58 | 4.58 | 4.65 | 4.36 | 100.78M |
| December 18, 2025 | 4.46 | 4.39 | 4.39 | 4.46 | 4.38 | 57.28M |
| December 17, 2025 | 4.49 | 4.48 | 4.48 | 4.5 | 4.36 | 64.65M |
| December 16, 2025 | 4.6 | 4.5 | 4.5 | 4.63 | 4.45 | 90.64M |
| December 15, 2025 | 4.78 | 4.6 | 4.6 | 4.8 | 4.58 | 159.21M |
| December 12, 2025 | 4.22 | 4.63 | 4.63 | 4.63 | 4.21 | 144.92M |
| December 11, 2025 | 4.25 | 4.21 | 4.21 | 4.29 | 4.2 | 44.2M |
| December 10, 2025 | 4.26 | 4.3 | 4.24 | 4.31 | 4.23 | 39.38M |
| December 09, 2025 | 4.26 | 4.27 | 4.21 | 4.29 | 4.22 | 31.12M |
| December 08, 2025 | 4.28 | 4.26 | 4.2 | 4.29 | 4.24 | 28.93M |
| December 05, 2025 | 4.25 | 4.28 | 4.22 | 4.29 | 4.2 | 30.31M |
| December 04, 2025 | 4.29 | 4.25 | 4.25 | 4.35 | 4.24 | 42.75M |
| December 03, 2025 | 4.28 | 4.26 | 4.26 | 4.33 | 4.25 | 34.48M |
| December 02, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.23 | 34.64M |
| December 01, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.29 | 28.09M |
| November 28, 2025 | 4.3 | 4.33 | 4.33 | 4.34 | 4.26 | 30.46M |
| November 27, 2025 | 4.32 | 4.29 | 4.29 | 4.34 | 4.28 | 30.46M |
| November 26, 2025 | 4.3 | 4.32 | 4.32 | 4.34 | 4.27 | 35M |
| November 25, 2025 | 4.26 | 4.3 | 4.3 | 4.33 | 4.23 | 41.6M |
| November 24, 2025 | 4.25 | 4.27 | 4.27 | 4.35 | 4.22 | 42.85M |
| November 21, 2025 | 4.25 | 4.22 | 4.22 | 4.29 | 4.13 | 59.26M |
| November 20, 2025 | 4.44 | 4.29 | 4.29 | 4.45 | 4.27 | 48.79M |