5.74
+0.14(+2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.6 | 5.74 | 5.74 | 5.82 | 5.6 | 21.31M |
| February 12, 2026 | 5.58 | 5.6 | 5.6 | 5.78 | 5.57 | 18.44M |
| February 11, 2026 | 5.46 | 5.62 | 5.62 | 5.79 | 5.42 | 24.56M |
| February 10, 2026 | 5.66 | 5.52 | 5.52 | 5.73 | 5.52 | 30.35M |
| February 09, 2026 | 6.03 | 5.81 | 5.81 | 6.04 | 5.81 | 30.13M |
| February 06, 2026 | 6.15 | 6.12 | 6.12 | 6.33 | 5.97 | 34.52M |
| February 05, 2026 | 5.6 | 6.06 | 6.06 | 6.06 | 5.6 | 36.76M |
| February 04, 2026 | 6.15 | 5.77 | 5.77 | 6.15 | 5.65 | 44.05M |
| February 03, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.67M |
| February 02, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 3.72M |
| January 30, 2026 | 4.86 | 5.31 | 5.31 | 5.37 | 4.86 | 33.36M |
| January 29, 2026 | 5.38 | 5.11 | 5.11 | 5.5 | 5.11 | 31.23M |
| January 28, 2026 | 5.57 | 5.38 | 5.38 | 5.66 | 5.38 | 26.97M |
| January 27, 2026 | 5.7 | 5.66 | 5.66 | 5.82 | 5.53 | 22.27M |
| January 26, 2026 | 5.66 | 5.78 | 5.78 | 6.12 | 5.66 | 42.21M |
| January 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.89 | 17.13M |
| January 22, 2026 | 5.35 | 5.68 | 5.68 | 5.68 | 5.35 | 18.88M |
| January 21, 2026 | 5.29 | 5.41 | 5.41 | 5.51 | 5.07 | 35.52M |
| January 20, 2026 | 5.59 | 5.34 | 5.34 | 5.71 | 5.34 | 26.19M |
| January 19, 2026 | 5.65 | 5.62 | 5.62 | 5.92 | 5.51 | 37.24M |
| January 16, 2026 | 5.92 | 5.8 | 5.8 | 6.16 | 5.8 | 35.66M |
| January 15, 2026 | 5.55 | 6.1 | 6.1 | 6.13 | 5.55 | 49.3M |
| January 14, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 2.69M |
| January 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.34M |
| January 12, 2026 | 7.13 | 6.47 | 6.47 | 7.13 | 6.47 | 39.36M |
| January 09, 2026 | 6.5 | 6.81 | 6.81 | 6.81 | 6.46 | 23.96M |
| January 08, 2026 | 6.18 | 6.49 | 6.49 | 6.52 | 6.12 | 37.2M |
| January 07, 2026 | 6 | 6.21 | 6.21 | 6.22 | 5.86 | 47.7M |
| January 06, 2026 | 5.52 | 5.92 | 5.92 | 5.92 | 5.52 | 37.6M |
| January 05, 2026 | 5.78 | 5.64 | 5.64 | 5.89 | 5.48 | 42.62M |
| December 31, 2025 | 5.48 | 5.72 | 5.72 | 5.75 | 5.21 | 88.29M |
| December 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 2.82M |
| December 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.73M |
| December 26, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.92 | 37.92M |
| December 25, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.08M |
| December 24, 2025 | 4.27 | 4.5 | 4.5 | 4.66 | 4.24 | 60.25M |
| December 23, 2025 | 4.47 | 4.46 | 4.46 | 4.62 | 4.46 | 56.3M |
| December 22, 2025 | 4.45 | 4.69 | 4.69 | 4.69 | 4.25 | 92.81M |
| December 19, 2025 | 4.47 | 4.47 | 4.47 | 4.53 | 4.47 | 72.61M |
| December 18, 2025 | 4.88 | 4.7 | 4.7 | 5.11 | 4.7 | 100.9M |
| December 17, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.93 | 52.03M |
| December 16, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.84M |
| December 15, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 12.94M |
| December 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 900,800 |
| December 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 344,600 |
| December 10, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 399,400 |
| December 09, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.82M |
| December 08, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 2.3M |
| December 05, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 575,200 |
| December 04, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 446,900 |
| December 03, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 3.68M |
| December 02, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| December 01, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 28, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 27, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 26, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 25, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 24, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 21, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 20, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |