5.88
-0.05(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.93 | 5.88 | 5.88 | 5.95 | 5.87 | 8.94M |
| February 12, 2026 | 5.98 | 5.93 | 5.93 | 5.99 | 5.93 | 9.47M |
| February 11, 2026 | 5.97 | 5.99 | 5.99 | 6 | 5.96 | 7.73M |
| February 10, 2026 | 5.99 | 5.97 | 5.97 | 5.99 | 5.95 | 6.86M |
| February 09, 2026 | 5.97 | 5.99 | 5.99 | 5.99 | 5.95 | 9.34M |
| February 06, 2026 | 5.93 | 5.93 | 5.93 | 5.98 | 5.91 | 9.19M |
| February 05, 2026 | 5.95 | 5.94 | 5.94 | 5.97 | 5.92 | 10.29M |
| February 04, 2026 | 5.9 | 5.95 | 5.95 | 5.96 | 5.89 | 10.6M |
| February 03, 2026 | 5.88 | 5.9 | 5.9 | 5.92 | 5.87 | 9.86M |
| February 02, 2026 | 5.95 | 5.86 | 5.86 | 5.99 | 5.86 | 14.18M |
| January 30, 2026 | 5.96 | 5.97 | 5.97 | 6.02 | 5.92 | 12.61M |
| January 29, 2026 | 5.94 | 5.98 | 5.98 | 5.99 | 5.91 | 14.08M |
| January 28, 2026 | 5.95 | 5.96 | 5.96 | 5.98 | 5.92 | 12.8M |
| January 27, 2026 | 6.03 | 5.95 | 5.95 | 6.04 | 5.92 | 20.4M |
| January 26, 2026 | 6.08 | 6.04 | 6.04 | 6.1 | 6.01 | 18.43M |
| January 23, 2026 | 6.11 | 6.09 | 6.09 | 6.11 | 6.07 | 19.02M |
| January 22, 2026 | 6.02 | 6.1 | 6.1 | 6.11 | 6.01 | 20.22M |
| January 21, 2026 | 6.05 | 6.02 | 6.02 | 6.05 | 6.01 | 12.36M |
| January 20, 2026 | 6.05 | 6.04 | 6.04 | 6.06 | 6.02 | 11.42M |
| January 19, 2026 | 6.01 | 6.04 | 6.04 | 6.05 | 6 | 12.21M |
| January 16, 2026 | 6.1 | 6.03 | 6.03 | 6.1 | 6.01 | 14.31M |
| January 15, 2026 | 6.08 | 6.09 | 6.09 | 6.12 | 6.06 | 13.89M |
| January 14, 2026 | 6.11 | 6.09 | 6.09 | 6.13 | 6.05 | 26.05M |
| January 13, 2026 | 6.12 | 6.11 | 6.11 | 6.16 | 6.06 | 26.17M |
| January 12, 2026 | 6.05 | 6.12 | 6.12 | 6.12 | 6.04 | 23.36M |
| January 09, 2026 | 6.04 | 6.05 | 6.05 | 6.06 | 6.01 | 19.09M |
| January 08, 2026 | 6.03 | 6.05 | 6.05 | 6.06 | 6.01 | 15.65M |
| January 07, 2026 | 6.11 | 6.07 | 6.07 | 6.12 | 6.06 | 14.96M |
| January 06, 2026 | 6.07 | 6.11 | 6.11 | 6.11 | 6.05 | 17.43M |
| January 05, 2026 | 6.09 | 6.07 | 6.07 | 6.11 | 6.03 | 18.66M |
| December 31, 2025 | 6.09 | 6.1 | 6.1 | 6.13 | 6.06 | 16.16M |
| December 30, 2025 | 6.09 | 6.08 | 6.08 | 6.13 | 6.05 | 18.31M |
| December 29, 2025 | 6.25 | 6.12 | 6.12 | 6.29 | 6.11 | 26.48M |
| December 26, 2025 | 6.15 | 6.25 | 6.25 | 6.29 | 6.11 | 40.59M |
| December 25, 2025 | 6.19 | 6.17 | 6.17 | 6.25 | 6.15 | 26.85M |
| December 24, 2025 | 6.08 | 6.13 | 6.13 | 6.19 | 6.08 | 25.42M |
| December 23, 2025 | 6.26 | 6.09 | 6.09 | 6.26 | 6.08 | 53.23M |
| December 22, 2025 | 6.05 | 6.32 | 6.32 | 6.5 | 6.04 | 95.66M |
| December 19, 2025 | 5.81 | 5.99 | 5.99 | 6.02 | 5.78 | 22.38M |
| December 18, 2025 | 5.76 | 5.79 | 5.79 | 5.82 | 5.75 | 6.46M |
| December 17, 2025 | 5.8 | 5.78 | 5.78 | 5.82 | 5.69 | 11.21M |
| December 16, 2025 | 5.84 | 5.8 | 5.8 | 5.86 | 5.8 | 6.64M |
| December 15, 2025 | 5.84 | 5.85 | 5.85 | 5.87 | 5.81 | 7.25M |
| December 12, 2025 | 5.82 | 5.84 | 5.84 | 5.85 | 5.8 | 7.74M |
| December 11, 2025 | 5.88 | 5.81 | 5.81 | 5.89 | 5.81 | 9.16M |
| December 10, 2025 | 5.86 | 5.88 | 5.88 | 5.89 | 5.83 | 5.45M |
| December 09, 2025 | 5.91 | 5.86 | 5.86 | 5.91 | 5.86 | 7.02M |
| December 08, 2025 | 5.93 | 5.91 | 5.91 | 5.94 | 5.9 | 7.23M |
| December 05, 2025 | 5.87 | 5.92 | 5.92 | 5.92 | 5.83 | 8.41M |
| December 04, 2025 | 5.9 | 5.87 | 5.87 | 5.93 | 5.85 | 8.03M |
| December 03, 2025 | 5.93 | 5.92 | 5.92 | 5.94 | 5.89 | 8.65M |
| December 02, 2025 | 5.94 | 5.93 | 5.93 | 5.95 | 5.91 | 6.07M |
| December 01, 2025 | 5.87 | 5.94 | 5.94 | 5.95 | 5.87 | 10.06M |
| November 28, 2025 | 5.85 | 5.88 | 5.88 | 5.9 | 5.85 | 8.53M |
| November 27, 2025 | 5.85 | 5.87 | 5.87 | 5.9 | 5.83 | 8.73M |
| November 26, 2025 | 5.89 | 5.86 | 5.86 | 5.91 | 5.86 | 10.08M |
| November 25, 2025 | 5.88 | 5.88 | 5.88 | 5.9 | 5.83 | 10.85M |
| November 24, 2025 | 5.84 | 5.87 | 5.87 | 5.91 | 5.81 | 12.81M |
| November 21, 2025 | 5.92 | 5.81 | 5.81 | 5.95 | 5.81 | 24.1M |
| November 20, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.95 | 14.02M |