5.94
-0.05(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.99 | 5.94 | 5.94 | 6.14 | 5.93 | 14.34M |
| February 12, 2026 | 6.09 | 5.99 | 5.99 | 6.1 | 5.99 | 9.21M |
| February 11, 2026 | 6.16 | 6.09 | 6.09 | 6.16 | 6.04 | 12.7M |
| February 10, 2026 | 6.01 | 6.14 | 6.14 | 6.16 | 5.94 | 20.14M |
| February 09, 2026 | 6.02 | 6.01 | 6.01 | 6.09 | 5.98 | 12.53M |
| February 06, 2026 | 5.91 | 6 | 6 | 6.06 | 5.85 | 14.62M |
| February 05, 2026 | 5.95 | 5.89 | 5.89 | 5.99 | 5.87 | 11.31M |
| February 04, 2026 | 5.9 | 5.97 | 5.97 | 6.02 | 5.86 | 11.71M |
| February 03, 2026 | 5.87 | 5.89 | 5.89 | 5.94 | 5.85 | 14.87M |
| February 02, 2026 | 6.08 | 5.86 | 5.86 | 6.16 | 5.85 | 20.26M |
| January 30, 2026 | 5.99 | 6.06 | 6.06 | 6.07 | 5.94 | 16.93M |
| January 29, 2026 | 6.05 | 5.99 | 5.99 | 6.11 | 5.93 | 22.07M |
| January 28, 2026 | 5.96 | 6.05 | 6.05 | 6.08 | 5.92 | 19.4M |
| January 27, 2026 | 5.93 | 5.96 | 5.96 | 5.99 | 5.85 | 16.09M |
| January 26, 2026 | 6.02 | 5.94 | 5.94 | 6.04 | 5.9 | 20.15M |
| January 23, 2026 | 6.02 | 6.06 | 6.06 | 6.1 | 5.93 | 24.74M |
| January 22, 2026 | 6.06 | 6.01 | 6.01 | 6.07 | 5.96 | 22.84M |
| January 21, 2026 | 6.29 | 6.06 | 6.06 | 6.33 | 6 | 41.78M |
| January 20, 2026 | 6.4 | 6.32 | 6.32 | 6.47 | 6.23 | 96.02M |
| January 19, 2026 | 5.57 | 6.14 | 6.14 | 6.14 | 5.55 | 33.64M |
| January 16, 2026 | 5.46 | 5.58 | 5.58 | 5.62 | 5.43 | 20.68M |
| January 15, 2026 | 5.51 | 5.44 | 5.44 | 5.53 | 5.41 | 12.97M |
| January 14, 2026 | 5.57 | 5.52 | 5.52 | 5.58 | 5.45 | 18.16M |
| January 13, 2026 | 5.59 | 5.53 | 5.53 | 5.65 | 5.52 | 20.05M |
| January 12, 2026 | 5.51 | 5.59 | 5.59 | 5.65 | 5.48 | 18.51M |
| January 09, 2026 | 5.3 | 5.51 | 5.51 | 5.59 | 5.3 | 27.79M |
| January 08, 2026 | 5.31 | 5.3 | 5.3 | 5.36 | 5.28 | 11.6M |
| January 07, 2026 | 5.42 | 5.32 | 5.32 | 5.42 | 5.28 | 15.39M |
| January 06, 2026 | 5.41 | 5.42 | 5.42 | 5.46 | 5.36 | 12.74M |
| January 05, 2026 | 5.34 | 5.41 | 5.41 | 5.45 | 5.31 | 18.5M |
| December 31, 2025 | 5.38 | 5.34 | 5.34 | 5.4 | 5.26 | 14.07M |
| December 30, 2025 | 5.49 | 5.38 | 5.38 | 5.49 | 5.33 | 16.56M |
| December 29, 2025 | 5.46 | 5.48 | 5.48 | 5.52 | 5.41 | 20.47M |
| December 26, 2025 | 5.69 | 5.66 | 5.66 | 5.71 | 5.57 | 18.64M |
| December 25, 2025 | 5.65 | 5.67 | 5.67 | 5.76 | 5.54 | 25.42M |
| December 24, 2025 | 5.52 | 5.64 | 5.64 | 5.68 | 5.47 | 28.31M |
| December 23, 2025 | 5.42 | 5.49 | 5.49 | 5.63 | 5.4 | 21.08M |
| December 22, 2025 | 5.43 | 5.44 | 5.44 | 5.5 | 5.37 | 16.27M |
| December 19, 2025 | 5.25 | 5.42 | 5.42 | 5.42 | 5.21 | 15.3M |
| December 18, 2025 | 5.22 | 5.22 | 5.22 | 5.24 | 5.15 | 9.63M |
| December 17, 2025 | 5.1 | 5.21 | 5.21 | 5.25 | 5.09 | 13.84M |
| December 16, 2025 | 5.22 | 5.1 | 5.1 | 5.29 | 5.07 | 14.81M |
| December 15, 2025 | 5.11 | 5.24 | 5.24 | 5.33 | 5.1 | 10.18M |
| December 12, 2025 | 5.16 | 5.14 | 5.14 | 5.25 | 5.1 | 8.17M |
| December 11, 2025 | 5.35 | 5.18 | 5.13 | 5.36 | 5.18 | 10.32M |
| December 10, 2025 | 5.33 | 5.34 | 5.29 | 5.4 | 5.29 | 9.44M |
| December 09, 2025 | 5.29 | 5.35 | 5.3 | 5.52 | 5.29 | 16.73M |
| December 08, 2025 | 5.37 | 5.29 | 5.24 | 5.48 | 5.27 | 11.61M |
| December 05, 2025 | 5.15 | 5.36 | 5.36 | 5.36 | 5.1 | 17.68M |
| December 04, 2025 | 5.14 | 5.15 | 5.15 | 5.2 | 5.12 | 8.71M |
| December 03, 2025 | 5.16 | 5.16 | 5.16 | 5.19 | 5.11 | 8.71M |
| December 02, 2025 | 5.1 | 5.16 | 5.16 | 5.18 | 5.05 | 8.79M |
| December 01, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5.06 | 7.64M |
| November 28, 2025 | 5.05 | 5.08 | 5.08 | 5.09 | 5.03 | 13.11M |
| November 27, 2025 | 5 | 5.07 | 5.07 | 5.1 | 4.96 | 11.8M |
| November 26, 2025 | 5.06 | 4.99 | 4.99 | 5.1 | 4.98 | 14M |
| November 25, 2025 | 5.14 | 5.06 | 5.06 | 5.15 | 5.04 | 16.98M |
| November 24, 2025 | 5.04 | 5.13 | 5.13 | 5.17 | 5.03 | 16.01M |
| November 21, 2025 | 5.29 | 5 | 5 | 5.29 | 5 | 19.54M |
| November 20, 2025 | 5.29 | 5.32 | 5.32 | 5.39 | 5.29 | 10.83M |