6.07
-0.17(-2.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.23 | 6.07 | 6.07 | 6.3 | 6.07 | 50.81M |
| February 12, 2026 | 6.5 | 6.24 | 6.24 | 6.53 | 6.12 | 116.39M |
| February 11, 2026 | 6.53 | 6.76 | 6.76 | 7.05 | 6.44 | 155.97M |
| February 10, 2026 | 7.2 | 6.41 | 6.41 | 7.35 | 6.37 | 152.73M |
| February 09, 2026 | 6.5 | 6.72 | 6.72 | 6.72 | 6.24 | 127.1M |
| February 06, 2026 | 6.25 | 6.11 | 6.11 | 6.27 | 5.89 | 59.21M |
| February 05, 2026 | 5.9 | 6.05 | 6.05 | 6.14 | 5.89 | 47.54M |
| February 04, 2026 | 5.69 | 5.89 | 5.89 | 6.1 | 5.67 | 39.32M |
| February 03, 2026 | 5.64 | 5.64 | 5.64 | 5.66 | 5.57 | 11.68M |
| February 02, 2026 | 5.75 | 5.59 | 5.59 | 5.78 | 5.59 | 19.08M |
| January 30, 2026 | 5.72 | 5.79 | 5.79 | 5.83 | 5.68 | 19.61M |
| January 29, 2026 | 5.8 | 5.77 | 5.77 | 5.94 | 5.76 | 26.61M |
| January 28, 2026 | 5.78 | 5.88 | 5.88 | 5.95 | 5.76 | 23.25M |
| January 27, 2026 | 5.82 | 5.78 | 5.78 | 5.9 | 5.73 | 20.02M |
| January 26, 2026 | 5.96 | 5.83 | 5.83 | 5.96 | 5.81 | 35.64M |
| January 23, 2026 | 6.05 | 5.99 | 5.99 | 6.09 | 5.98 | 28.53M |
| January 22, 2026 | 5.97 | 6.1 | 6.1 | 6.16 | 5.93 | 37.32M |
| January 21, 2026 | 6.13 | 5.99 | 5.99 | 6.14 | 5.95 | 48.37M |
| January 20, 2026 | 5.81 | 6.19 | 6.19 | 6.39 | 5.78 | 101.19M |
| January 19, 2026 | 5.58 | 5.81 | 5.81 | 5.87 | 5.54 | 41.92M |
| January 16, 2026 | 5.63 | 5.58 | 5.58 | 5.64 | 5.56 | 19.14M |
| January 15, 2026 | 5.52 | 5.65 | 5.65 | 5.69 | 5.51 | 32.24M |
| January 14, 2026 | 5.55 | 5.54 | 5.54 | 5.61 | 5.51 | 27.03M |
| January 13, 2026 | 5.51 | 5.61 | 5.61 | 5.75 | 5.45 | 43.61M |
| January 12, 2026 | 5.54 | 5.51 | 5.51 | 5.54 | 5.48 | 21.87M |
| January 09, 2026 | 5.5 | 5.53 | 5.53 | 5.54 | 5.46 | 17.4M |
| January 08, 2026 | 5.47 | 5.51 | 5.51 | 5.53 | 5.45 | 12.87M |
| January 07, 2026 | 5.58 | 5.48 | 5.48 | 5.61 | 5.47 | 17.12M |
| January 06, 2026 | 5.6 | 5.6 | 5.6 | 5.63 | 5.54 | 15.43M |
| January 05, 2026 | 5.45 | 5.58 | 5.58 | 5.6 | 5.43 | 16.16M |
| December 31, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.37 | 14.6M |
| December 30, 2025 | 5.54 | 5.48 | 5.48 | 5.54 | 5.45 | 15.21M |
| December 29, 2025 | 5.58 | 5.55 | 5.55 | 5.59 | 5.51 | 14.39M |
| December 26, 2025 | 5.64 | 5.6 | 5.6 | 5.65 | 5.59 | 11.12M |
| December 25, 2025 | 5.62 | 5.65 | 5.65 | 5.66 | 5.59 | 9.66M |
| December 24, 2025 | 5.58 | 5.62 | 5.62 | 5.62 | 5.57 | 6.94M |
| December 23, 2025 | 5.62 | 5.6 | 5.6 | 5.68 | 5.58 | 11.73M |
| December 22, 2025 | 5.65 | 5.66 | 5.66 | 5.68 | 5.63 | 9.17M |
| December 19, 2025 | 5.62 | 5.65 | 5.65 | 5.66 | 5.59 | 9.74M |
| December 18, 2025 | 5.63 | 5.61 | 5.61 | 5.68 | 5.6 | 9.63M |
| December 17, 2025 | 5.74 | 5.67 | 5.67 | 5.74 | 5.57 | 13.41M |
| December 16, 2025 | 5.77 | 5.71 | 5.71 | 5.8 | 5.68 | 12.1M |
| December 15, 2025 | 5.86 | 5.8 | 5.8 | 5.88 | 5.78 | 12.14M |
| December 12, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.86 | 12.97M |
| December 11, 2025 | 5.86 | 5.94 | 5.94 | 6.08 | 5.85 | 27.62M |
| December 10, 2025 | 5.75 | 5.85 | 5.85 | 5.96 | 5.7 | 15.74M |
| December 09, 2025 | 5.81 | 5.77 | 5.77 | 5.85 | 5.75 | 10.47M |
| December 08, 2025 | 5.83 | 5.83 | 5.83 | 5.89 | 5.8 | 10.12M |
| December 05, 2025 | 5.73 | 5.81 | 5.81 | 5.82 | 5.73 | 8.69M |
| December 04, 2025 | 5.76 | 5.77 | 5.77 | 5.83 | 5.73 | 11.88M |
| December 03, 2025 | 5.83 | 5.84 | 5.84 | 5.93 | 5.73 | 14.59M |
| December 02, 2025 | 5.89 | 5.83 | 5.83 | 5.94 | 5.83 | 9.9M |
| December 01, 2025 | 5.77 | 5.9 | 5.9 | 5.91 | 5.75 | 17.65M |
| November 28, 2025 | 5.76 | 5.78 | 5.78 | 5.9 | 5.68 | 23.55M |
| November 27, 2025 | 5.81 | 5.73 | 5.73 | 5.82 | 5.71 | 16.15M |
| November 26, 2025 | 5.9 | 5.8 | 5.8 | 5.92 | 5.8 | 8.66M |
| November 25, 2025 | 5.89 | 5.89 | 5.89 | 5.96 | 5.87 | 9.6M |
| November 24, 2025 | 5.88 | 5.89 | 5.89 | 5.91 | 5.77 | 11.26M |
| November 21, 2025 | 6.05 | 5.89 | 5.89 | 6.07 | 5.88 | 18M |
| November 20, 2025 | 6.1 | 6.1 | 6.1 | 6.14 | 6.05 | 10.44M |