5.71
-0.15(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.87 | 5.71 | 5.71 | 5.94 | 5.7 | 37.01M |
| February 12, 2026 | 6.01 | 5.86 | 5.86 | 6.05 | 5.82 | 50.7M |
| February 11, 2026 | 5.94 | 6.11 | 6.11 | 6.23 | 5.86 | 66.77M |
| February 10, 2026 | 5.93 | 6.01 | 6.01 | 6.17 | 5.71 | 90.96M |
| February 09, 2026 | 5.39 | 5.87 | 5.87 | 5.87 | 5.39 | 35.27M |
| February 06, 2026 | 5.16 | 5.34 | 5.34 | 5.36 | 5.1 | 36.46M |
| February 05, 2026 | 5.15 | 5.23 | 5.23 | 5.37 | 5.1 | 32.16M |
| February 04, 2026 | 5.17 | 5.16 | 5.16 | 5.19 | 5.08 | 21.21M |
| February 03, 2026 | 5.14 | 5.18 | 5.18 | 5.21 | 5.04 | 29.39M |
| February 02, 2026 | 5.25 | 5.12 | 5.12 | 5.34 | 5.11 | 38.07M |
| January 30, 2026 | 5.08 | 5.27 | 5.27 | 5.32 | 5.06 | 57.93M |
| January 29, 2026 | 5.33 | 5.15 | 5.15 | 5.5 | 5.1 | 86.64M |
| January 28, 2026 | 4.84 | 5.31 | 5.31 | 5.31 | 4.82 | 25.29M |
| January 27, 2026 | 4.91 | 4.83 | 4.83 | 4.91 | 4.72 | 14.66M |
| January 26, 2026 | 4.95 | 4.9 | 4.9 | 4.95 | 4.83 | 15.71M |
| January 23, 2026 | 4.88 | 4.88 | 4.88 | 4.91 | 4.83 | 12.98M |
| January 22, 2026 | 4.91 | 4.89 | 4.89 | 4.91 | 4.81 | 12.67M |
| January 21, 2026 | 4.81 | 4.9 | 4.9 | 4.93 | 4.75 | 18.39M |
| January 20, 2026 | 4.75 | 4.8 | 4.8 | 4.87 | 4.72 | 21.65M |
| January 19, 2026 | 4.56 | 4.75 | 4.75 | 4.75 | 4.51 | 20.73M |
| January 16, 2026 | 4.69 | 4.58 | 4.58 | 4.75 | 4.55 | 15.62M |
| January 15, 2026 | 4.64 | 4.7 | 4.7 | 4.7 | 4.59 | 13.41M |
| January 14, 2026 | 4.67 | 4.65 | 4.65 | 4.74 | 4.58 | 20.26M |
| January 13, 2026 | 4.66 | 4.67 | 4.67 | 4.82 | 4.58 | 24.68M |
| January 12, 2026 | 4.57 | 4.63 | 4.63 | 4.63 | 4.52 | 19.71M |
| January 09, 2026 | 4.6 | 4.57 | 4.57 | 4.64 | 4.52 | 14.38M |
| January 08, 2026 | 4.5 | 4.61 | 4.61 | 4.62 | 4.48 | 13.68M |
| January 07, 2026 | 4.56 | 4.5 | 4.5 | 4.6 | 4.48 | 12.79M |
| January 06, 2026 | 4.59 | 4.56 | 4.56 | 4.63 | 4.53 | 12.92M |
| January 05, 2026 | 4.59 | 4.57 | 4.57 | 4.61 | 4.55 | 10.53M |
| December 31, 2025 | 4.55 | 4.59 | 4.59 | 4.61 | 4.48 | 9.86M |
| December 30, 2025 | 4.57 | 4.56 | 4.56 | 4.63 | 4.51 | 9.35M |
| December 29, 2025 | 4.6 | 4.59 | 4.59 | 4.63 | 4.55 | 8.58M |
| December 26, 2025 | 4.65 | 4.6 | 4.6 | 4.68 | 4.58 | 9.86M |
| December 25, 2025 | 4.63 | 4.65 | 4.65 | 4.68 | 4.6 | 7.94M |
| December 24, 2025 | 4.64 | 4.64 | 4.64 | 4.68 | 4.61 | 7.67M |
| December 23, 2025 | 4.6 | 4.62 | 4.62 | 4.65 | 4.56 | 9.82M |
| December 22, 2025 | 4.7 | 4.62 | 4.62 | 4.73 | 4.62 | 9.91M |
| December 19, 2025 | 4.6 | 4.67 | 4.67 | 4.67 | 4.55 | 10.49M |
| December 18, 2025 | 4.51 | 4.56 | 4.56 | 4.67 | 4.51 | 11.31M |
| December 17, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.44 | 11.16M |
| December 16, 2025 | 4.68 | 4.55 | 4.55 | 4.68 | 4.55 | 10.58M |
| December 15, 2025 | 4.56 | 4.67 | 4.67 | 4.7 | 4.52 | 11.36M |
| December 12, 2025 | 4.64 | 4.59 | 4.59 | 4.69 | 4.56 | 14.23M |
| December 11, 2025 | 4.69 | 4.64 | 4.64 | 4.74 | 4.63 | 14.78M |
| December 10, 2025 | 4.8 | 4.69 | 4.69 | 4.82 | 4.68 | 14.61M |
| December 09, 2025 | 4.83 | 4.8 | 4.8 | 4.86 | 4.79 | 11.59M |
| December 08, 2025 | 4.9 | 4.84 | 4.84 | 4.9 | 4.78 | 11.85M |
| December 05, 2025 | 4.81 | 4.84 | 4.84 | 4.86 | 4.75 | 14.57M |
| December 04, 2025 | 4.88 | 4.82 | 4.82 | 4.92 | 4.77 | 13.35M |
| December 03, 2025 | 5.02 | 4.92 | 4.92 | 5.05 | 4.86 | 16.17M |
| December 02, 2025 | 5.01 | 5.02 | 5.02 | 5.05 | 4.89 | 13.86M |
| December 01, 2025 | 5.04 | 4.97 | 4.97 | 5.12 | 4.94 | 14.44M |
| November 28, 2025 | 4.93 | 5 | 5 | 5.02 | 4.88 | 14.53M |
| November 27, 2025 | 4.86 | 4.91 | 4.91 | 4.96 | 4.84 | 12.98M |
| November 26, 2025 | 4.94 | 4.87 | 4.87 | 4.97 | 4.82 | 15.9M |
| November 25, 2025 | 4.87 | 4.92 | 4.92 | 4.97 | 4.81 | 18.37M |
| November 24, 2025 | 4.8 | 4.82 | 4.82 | 4.86 | 4.72 | 24.84M |
| November 21, 2025 | 5 | 4.71 | 4.71 | 5.09 | 4.7 | 35.62M |
| November 20, 2025 | 5.28 | 5.05 | 5.05 | 5.28 | 5.01 | 27.5M |