6.05
-0.04(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.11 | 6.05 | 6.05 | 6.14 | 6.03 | 6.38M |
| February 12, 2026 | 6.24 | 6.09 | 6.09 | 6.26 | 6.08 | 10.81M |
| February 11, 2026 | 6.27 | 6.24 | 6.24 | 6.29 | 6.23 | 5.45M |
| February 10, 2026 | 6.29 | 6.26 | 6.26 | 6.31 | 6.23 | 7.34M |
| February 09, 2026 | 6.29 | 6.27 | 6.27 | 6.29 | 6.23 | 6.78M |
| February 06, 2026 | 6.23 | 6.22 | 6.22 | 6.28 | 6.21 | 6.82M |
| February 05, 2026 | 6.25 | 6.24 | 6.24 | 6.31 | 6.23 | 9.53M |
| February 04, 2026 | 6.11 | 6.25 | 6.25 | 6.26 | 6.11 | 10.35M |
| February 03, 2026 | 6.14 | 6.13 | 6.13 | 6.17 | 6.08 | 6.73M |
| February 02, 2026 | 6.21 | 6.11 | 6.11 | 6.25 | 6.11 | 10.56M |
| January 30, 2026 | 6.18 | 6.25 | 6.25 | 6.28 | 6.15 | 15.48M |
| January 29, 2026 | 6.19 | 6.18 | 6.18 | 6.26 | 6.12 | 13.69M |
| January 28, 2026 | 6.13 | 6.18 | 6.18 | 6.24 | 6.1 | 10.41M |
| January 27, 2026 | 6.2 | 6.15 | 6.15 | 6.2 | 6.02 | 13.08M |
| January 26, 2026 | 6.15 | 6.2 | 6.2 | 6.22 | 6.08 | 10.97M |
| January 23, 2026 | 6.15 | 6.16 | 6.16 | 6.17 | 6.12 | 6.95M |
| January 22, 2026 | 6.1 | 6.14 | 6.14 | 6.15 | 6.08 | 9.48M |
| January 21, 2026 | 6.11 | 6.09 | 6.09 | 6.11 | 6.06 | 6.85M |
| January 20, 2026 | 6.1 | 6.12 | 6.12 | 6.14 | 6.06 | 6.78M |
| January 19, 2026 | 6.01 | 6.09 | 6.09 | 6.09 | 6 | 7.97M |
| January 16, 2026 | 6.03 | 6.02 | 6.02 | 6.06 | 5.99 | 4.65M |
| January 15, 2026 | 6.07 | 6.03 | 6.03 | 6.09 | 6 | 4.29M |
| January 14, 2026 | 6.08 | 6.07 | 6.07 | 6.11 | 6.02 | 8.86M |
| January 13, 2026 | 6.1 | 6.06 | 6.06 | 6.14 | 6.04 | 7.84M |
| January 12, 2026 | 6.03 | 6.09 | 6.09 | 6.1 | 6.02 | 8.6M |
| January 09, 2026 | 6.02 | 6.03 | 6.03 | 6.05 | 5.97 | 7.79M |
| January 08, 2026 | 5.99 | 6.03 | 6.03 | 6.04 | 5.97 | 5.57M |
| January 07, 2026 | 6.04 | 6 | 6 | 6.06 | 5.99 | 6.85M |
| January 06, 2026 | 6.01 | 6.04 | 6.04 | 6.06 | 6 | 6.04M |
| January 05, 2026 | 6 | 6 | 6 | 6.03 | 5.98 | 7.59M |
| December 31, 2025 | 6.03 | 6.01 | 6.01 | 6.07 | 5.96 | 6.49M |
| December 30, 2025 | 6.13 | 6.03 | 6.03 | 6.16 | 6.03 | 8.62M |
| December 29, 2025 | 6.22 | 6.16 | 6.16 | 6.26 | 6.13 | 8.4M |
| December 26, 2025 | 6.14 | 6.22 | 6.22 | 6.39 | 6.09 | 16.1M |
| December 25, 2025 | 6.1 | 6.13 | 6.13 | 6.27 | 6.06 | 8.93M |
| December 24, 2025 | 6.08 | 6.1 | 6.1 | 6.12 | 6.05 | 5.23M |
| December 23, 2025 | 6.12 | 6.1 | 6.1 | 6.2 | 6.08 | 6.2M |
| December 22, 2025 | 6.18 | 6.15 | 6.15 | 6.19 | 6.12 | 7.8M |
| December 19, 2025 | 5.97 | 6.16 | 6.16 | 6.17 | 5.94 | 11.1M |
| December 18, 2025 | 5.86 | 5.98 | 5.98 | 6.03 | 5.84 | 8.94M |
| December 17, 2025 | 6.05 | 5.89 | 5.89 | 6.1 | 5.81 | 11.79M |
| December 16, 2025 | 5.99 | 5.96 | 5.96 | 6.12 | 5.93 | 8.46M |
| December 15, 2025 | 5.99 | 6.02 | 6.02 | 6.05 | 5.96 | 6.94M |
| December 12, 2025 | 6.01 | 5.97 | 5.97 | 6.06 | 5.94 | 9.84M |
| December 11, 2025 | 6.19 | 5.99 | 5.99 | 6.22 | 5.98 | 12.13M |
| December 10, 2025 | 6.23 | 6.18 | 6.18 | 6.3 | 6.14 | 8.41M |
| December 09, 2025 | 6.26 | 6.26 | 6.26 | 6.31 | 6.14 | 8.51M |
| December 08, 2025 | 6.32 | 6.28 | 6.28 | 6.32 | 6.25 | 8.28M |
| December 05, 2025 | 6.15 | 6.32 | 6.32 | 6.33 | 6.09 | 10.98M |
| December 04, 2025 | 6.21 | 6.15 | 6.15 | 6.32 | 6.13 | 9.54M |
| December 03, 2025 | 6.39 | 6.3 | 6.3 | 6.39 | 6.26 | 10.5M |
| December 02, 2025 | 6.24 | 6.35 | 6.35 | 6.37 | 6.23 | 13.79M |
| December 01, 2025 | 6.25 | 6.26 | 6.26 | 6.32 | 6.22 | 10.65M |
| November 28, 2025 | 6.21 | 6.25 | 6.25 | 6.25 | 6.09 | 12.97M |
| November 27, 2025 | 6.24 | 6.21 | 6.21 | 6.3 | 6.18 | 16.89M |
| November 26, 2025 | 6.15 | 6.25 | 6.25 | 6.57 | 6.13 | 27.38M |
| November 25, 2025 | 6.18 | 6.16 | 6.16 | 6.2 | 6.09 | 6.63M |
| November 24, 2025 | 6.05 | 6.15 | 6.15 | 6.17 | 6 | 8.39M |
| November 21, 2025 | 6.11 | 5.99 | 5.99 | 6.21 | 5.98 | 9.02M |
| November 20, 2025 | 6.26 | 6.17 | 6.17 | 6.29 | 6.09 | 7.74M |