5.80
-0.05(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.85 | 5.8 | 5.8 | 5.89 | 5.77 | 34.61M |
| February 12, 2026 | 5.92 | 5.85 | 5.85 | 5.93 | 5.82 | 48.47M |
| February 11, 2026 | 5.88 | 5.95 | 5.95 | 5.97 | 5.86 | 47.6M |
| February 10, 2026 | 6 | 5.99 | 5.87 | 6.05 | 5.98 | 44.88M |
| February 09, 2026 | 5.89 | 6 | 5.88 | 6.03 | 5.86 | 80.94M |
| February 06, 2026 | 5.9 | 5.89 | 5.89 | 5.96 | 5.84 | 92.35M |
| February 05, 2026 | 5.93 | 5.92 | 5.92 | 5.98 | 5.87 | 141.62M |
| February 04, 2026 | 5.65 | 5.76 | 5.76 | 5.77 | 5.64 | 55.16M |
| February 03, 2026 | 5.73 | 5.64 | 5.64 | 5.74 | 5.61 | 74.37M |
| February 02, 2026 | 5.81 | 5.73 | 5.73 | 5.87 | 5.71 | 71.56M |
| January 30, 2026 | 5.83 | 5.82 | 5.82 | 5.88 | 5.78 | 77.67M |
| January 29, 2026 | 5.65 | 5.79 | 5.79 | 5.87 | 5.64 | 110.9M |
| January 28, 2026 | 5.57 | 5.62 | 5.62 | 5.66 | 5.53 | 50.24M |
| January 27, 2026 | 5.56 | 5.59 | 5.59 | 5.63 | 5.53 | 64.92M |
| January 26, 2026 | 5.54 | 5.56 | 5.56 | 5.59 | 5.5 | 56.99M |
| January 23, 2026 | 5.56 | 5.54 | 5.54 | 5.59 | 5.51 | 35.91M |
| January 22, 2026 | 5.48 | 5.56 | 5.56 | 5.58 | 5.45 | 55.07M |
| January 21, 2026 | 5.48 | 5.47 | 5.47 | 5.51 | 5.43 | 46.32M |
| January 20, 2026 | 5.37 | 5.48 | 5.48 | 5.5 | 5.36 | 65.52M |
| January 19, 2026 | 5.37 | 5.37 | 5.37 | 5.41 | 5.3 | 59.75M |
| January 16, 2026 | 5.5 | 5.4 | 5.4 | 5.52 | 5.36 | 70.26M |
| January 15, 2026 | 5.57 | 5.5 | 5.5 | 5.58 | 5.48 | 49.75M |
| January 14, 2026 | 5.68 | 5.57 | 5.57 | 5.68 | 5.57 | 79.36M |
| January 13, 2026 | 5.63 | 5.69 | 5.69 | 5.71 | 5.59 | 64.99M |
| January 12, 2026 | 5.62 | 5.63 | 5.63 | 5.63 | 5.59 | 37.38M |
| January 09, 2026 | 5.68 | 5.63 | 5.63 | 5.69 | 5.59 | 55.03M |
| January 08, 2026 | 5.72 | 5.68 | 5.68 | 5.75 | 5.67 | 32.61M |
| January 07, 2026 | 5.71 | 5.72 | 5.72 | 5.76 | 5.71 | 41.01M |
| January 06, 2026 | 5.71 | 5.71 | 5.71 | 5.74 | 5.67 | 46.83M |
| January 05, 2026 | 5.74 | 5.72 | 5.72 | 5.75 | 5.63 | 69.66M |
| December 31, 2025 | 5.63 | 5.74 | 5.74 | 5.76 | 5.61 | 84.82M |
| December 30, 2025 | 5.59 | 5.64 | 5.64 | 5.65 | 5.55 | 70.78M |
| December 29, 2025 | 5.6 | 5.6 | 5.6 | 5.63 | 5.56 | 57.88M |
| December 26, 2025 | 5.57 | 5.59 | 5.59 | 5.61 | 5.53 | 64.5M |
| December 25, 2025 | 5.57 | 5.57 | 5.57 | 5.62 | 5.56 | 45.02M |
| December 24, 2025 | 5.59 | 5.58 | 5.58 | 5.6 | 5.51 | 57.51M |
| December 23, 2025 | 5.63 | 5.6 | 5.6 | 5.66 | 5.58 | 47.65M |
| December 22, 2025 | 5.72 | 5.62 | 5.62 | 5.72 | 5.62 | 50.76M |
| December 19, 2025 | 5.72 | 5.73 | 5.73 | 5.75 | 5.67 | 37.36M |
| December 18, 2025 | 5.61 | 5.74 | 5.74 | 5.75 | 5.61 | 45.52M |
| December 17, 2025 | 5.62 | 5.61 | 5.61 | 5.64 | 5.56 | 47.62M |
| December 16, 2025 | 5.64 | 5.62 | 5.62 | 5.67 | 5.59 | 47.11M |
| December 15, 2025 | 5.64 | 5.64 | 5.64 | 5.69 | 5.62 | 49.92M |
| December 12, 2025 | 5.67 | 5.63 | 5.63 | 5.69 | 5.61 | 116.5M |
| December 11, 2025 | 5.7 | 5.67 | 5.67 | 5.72 | 5.62 | 66.67M |
| December 10, 2025 | 5.82 | 5.69 | 5.69 | 5.86 | 5.66 | 108.72M |
| December 09, 2025 | 5.84 | 5.82 | 5.82 | 5.88 | 5.82 | 45.9M |
| December 08, 2025 | 5.91 | 5.85 | 5.85 | 5.92 | 5.82 | 75.27M |
| December 05, 2025 | 6.04 | 5.9 | 5.9 | 6.07 | 5.88 | 86.12M |
| December 04, 2025 | 6.08 | 6.06 | 6.06 | 6.09 | 6.02 | 30.35M |
| December 03, 2025 | 6.1 | 6.08 | 6.08 | 6.17 | 6.07 | 50.04M |
| December 02, 2025 | 6.12 | 6.1 | 6.1 | 6.16 | 6.05 | 59.98M |
| December 01, 2025 | 5.96 | 6.12 | 6.12 | 6.17 | 5.94 | 126.24M |
| November 28, 2025 | 5.97 | 5.92 | 5.92 | 5.97 | 5.91 | 37.56M |
| November 27, 2025 | 5.95 | 5.97 | 5.97 | 6 | 5.91 | 40.16M |
| November 26, 2025 | 5.94 | 5.95 | 5.95 | 6.04 | 5.94 | 49.29M |
| November 25, 2025 | 5.97 | 5.94 | 5.94 | 5.97 | 5.91 | 50.51M |
| November 24, 2025 | 5.98 | 5.96 | 5.96 | 6.03 | 5.9 | 42.35M |
| November 21, 2025 | 6.08 | 5.96 | 5.96 | 6.11 | 5.94 | 62.3M |
| November 20, 2025 | 6.08 | 6.09 | 6.09 | 6.15 | 6.05 | 49.7M |