5.69
-0.12(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.7 | 5.69 | 5.69 | 5.81 | 5.66 | 28.91M |
| February 12, 2026 | 5.57 | 5.81 | 5.81 | 6 | 5.53 | 61.45M |
| February 11, 2026 | 5.57 | 5.53 | 5.53 | 5.61 | 5.52 | 16.59M |
| February 10, 2026 | 5.65 | 5.6 | 5.6 | 5.68 | 5.59 | 19.92M |
| February 09, 2026 | 5.63 | 5.67 | 5.67 | 5.7 | 5.58 | 20.94M |
| February 06, 2026 | 5.45 | 5.57 | 5.57 | 5.65 | 5.4 | 26.44M |
| February 05, 2026 | 5.77 | 5.54 | 5.54 | 5.77 | 5.53 | 37.42M |
| February 04, 2026 | 5.66 | 5.8 | 5.8 | 5.84 | 5.61 | 41.77M |
| February 03, 2026 | 5.61 | 5.68 | 5.68 | 5.68 | 5.58 | 34.08M |
| February 02, 2026 | 5.59 | 5.63 | 5.63 | 5.83 | 5.53 | 44.14M |
| January 30, 2026 | 5.75 | 5.63 | 5.63 | 5.8 | 5.51 | 44.52M |
| January 29, 2026 | 6.1 | 5.8 | 5.8 | 6.15 | 5.8 | 75.48M |
| January 28, 2026 | 6.07 | 6.3 | 6.3 | 6.71 | 6 | 85.05M |
| January 27, 2026 | 6.68 | 6.1 | 6.1 | 6.69 | 5.9 | 96.41M |
| January 26, 2026 | 6.68 | 6.55 | 6.55 | 6.85 | 6.48 | 77.32M |
| January 23, 2026 | 6.67 | 6.81 | 6.81 | 7.18 | 6.6 | 102.02M |
| January 22, 2026 | 6.59 | 6.73 | 6.73 | 6.91 | 6.35 | 110.94M |
| January 21, 2026 | 6.41 | 6.67 | 6.67 | 6.74 | 6.35 | 111.89M |
| January 20, 2026 | 6.22 | 6.61 | 6.61 | 6.95 | 6.22 | 190.34M |
| January 19, 2026 | 5.89 | 6.73 | 6.73 | 6.73 | 5.89 | 176.64M |
| January 16, 2026 | 6.15 | 6.12 | 6.12 | 6.38 | 5.95 | 152.79M |
| January 15, 2026 | 5.91 | 5.8 | 5.8 | 6.02 | 5.7 | 41.24M |
| January 14, 2026 | 5.92 | 5.91 | 5.91 | 6.14 | 5.85 | 60.94M |
| January 13, 2026 | 5.86 | 5.88 | 5.88 | 6.02 | 5.72 | 58.38M |
| January 12, 2026 | 5.95 | 5.92 | 5.92 | 5.95 | 5.82 | 39.63M |
| January 09, 2026 | 5.87 | 5.88 | 5.88 | 6.02 | 5.81 | 54.27M |
| January 08, 2026 | 5.72 | 5.87 | 5.87 | 5.94 | 5.71 | 50.86M |
| January 07, 2026 | 5.63 | 5.81 | 5.81 | 5.9 | 5.53 | 62.51M |
| January 06, 2026 | 5.51 | 5.63 | 5.63 | 5.66 | 5.42 | 52.07M |
| January 05, 2026 | 5.63 | 5.53 | 5.53 | 5.69 | 5.49 | 50.52M |
| December 31, 2025 | 5.8 | 5.66 | 5.66 | 5.92 | 5.6 | 51.36M |
| December 30, 2025 | 5.99 | 5.75 | 5.75 | 6 | 5.72 | 100.11M |
| December 29, 2025 | 5.6 | 6.16 | 6.16 | 6.16 | 5.59 | 80.78M |
| December 26, 2025 | 5.5 | 5.6 | 5.6 | 5.64 | 5.44 | 43.03M |
| December 25, 2025 | 5.43 | 5.5 | 5.5 | 5.55 | 5.36 | 38.2M |
| December 24, 2025 | 5.26 | 5.43 | 5.43 | 5.44 | 5.17 | 41.04M |
| December 23, 2025 | 5.4 | 5.28 | 5.28 | 5.41 | 5.23 | 39.32M |
| December 22, 2025 | 5.44 | 5.46 | 5.46 | 5.55 | 5.39 | 45.78M |
| December 19, 2025 | 5.28 | 5.47 | 5.47 | 5.55 | 5.27 | 71.95M |
| December 18, 2025 | 5.37 | 5.25 | 5.25 | 5.38 | 5.22 | 53.78M |
| December 17, 2025 | 5.59 | 5.42 | 5.42 | 5.64 | 5.25 | 96.23M |
| December 16, 2025 | 6.25 | 5.65 | 5.65 | 6.26 | 5.63 | 169.34M |
| December 15, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 16.6M |
| December 12, 2025 | 5.19 | 5.6 | 5.6 | 5.6 | 5.19 | 55.43M |
| December 11, 2025 | 4.93 | 5.09 | 5.09 | 5.37 | 4.93 | 48.46M |
| December 10, 2025 | 5.02 | 4.93 | 4.93 | 5.02 | 4.88 | 10.89M |
| December 09, 2025 | 4.99 | 5.01 | 5.01 | 5.06 | 4.95 | 13.2M |
| December 08, 2025 | 5.07 | 4.99 | 4.99 | 5.08 | 4.98 | 12.84M |
| December 05, 2025 | 4.87 | 5.06 | 5.06 | 5.08 | 4.85 | 17.37M |
| December 04, 2025 | 4.92 | 4.87 | 4.87 | 4.94 | 4.84 | 9.73M |
| December 03, 2025 | 5 | 4.93 | 4.93 | 5.02 | 4.9 | 11.64M |
| December 02, 2025 | 5 | 4.96 | 4.96 | 5.01 | 4.89 | 11.52M |
| December 01, 2025 | 4.96 | 5 | 5 | 5.09 | 4.96 | 14.96M |
| November 28, 2025 | 4.92 | 4.97 | 4.97 | 5 | 4.9 | 14.97M |
| November 27, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.81 | 10.81M |
| November 26, 2025 | 4.95 | 4.86 | 4.86 | 4.98 | 4.85 | 16.09M |
| November 25, 2025 | 4.91 | 4.96 | 4.96 | 4.99 | 4.89 | 15.66M |
| November 24, 2025 | 4.96 | 4.91 | 4.91 | 4.98 | 4.84 | 16.07M |
| November 21, 2025 | 5.08 | 4.88 | 4.88 | 5.2 | 4.87 | 33.17M |
| November 20, 2025 | 5.04 | 5.14 | 5.14 | 5.19 | 5.04 | 21.02M |