6.29
-0.13(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.4 | 6.29 | 6.29 | 6.4 | 6.28 | 12.94M |
| February 12, 2026 | 6.41 | 6.42 | 6.42 | 6.47 | 6.33 | 13.38M |
| February 11, 2026 | 6.36 | 6.39 | 6.39 | 6.42 | 6.35 | 10.24M |
| February 10, 2026 | 6.35 | 6.35 | 6.35 | 6.38 | 6.32 | 9.4M |
| February 09, 2026 | 6.35 | 6.35 | 6.35 | 6.38 | 6.32 | 11.59M |
| February 06, 2026 | 6.23 | 6.31 | 6.31 | 6.35 | 6.21 | 10.2M |
| February 05, 2026 | 6.35 | 6.25 | 6.25 | 6.38 | 6.23 | 13.69M |
| February 04, 2026 | 7.21 | 6.35 | 6.35 | 7.21 | 6.19 | 19.42M |
| February 03, 2026 | 6.27 | 6.23 | 6.23 | 6.33 | 6.16 | 17.24M |
| February 02, 2026 | 6.47 | 6.2 | 6.2 | 6.51 | 6.2 | 29.12M |
| January 30, 2026 | 6.85 | 6.46 | 6.46 | 6.85 | 6.4 | 37.24M |
| January 29, 2026 | 7.11 | 7.02 | 7.02 | 7.13 | 6.93 | 11.66M |
| January 28, 2026 | 7.13 | 7.15 | 7.15 | 7.17 | 7.06 | 9.26M |
| January 27, 2026 | 7.25 | 7.12 | 7.12 | 7.28 | 7.02 | 11.87M |
| January 26, 2026 | 7.22 | 7.28 | 7.28 | 7.3 | 7.19 | 13.01M |
| January 23, 2026 | 7.21 | 7.22 | 7.22 | 7.28 | 7.16 | 11.73M |
| January 22, 2026 | 7.01 | 7.19 | 7.19 | 7.19 | 7.01 | 14.05M |
| January 21, 2026 | 7.08 | 7.02 | 7.02 | 7.08 | 6.98 | 10.72M |
| January 20, 2026 | 7.06 | 7.1 | 7.1 | 7.12 | 7.01 | 14.19M |
| January 19, 2026 | 6.84 | 7.05 | 7.05 | 7.06 | 6.82 | 14.52M |
| January 16, 2026 | 6.84 | 6.86 | 6.86 | 6.98 | 6.81 | 11.73M |
| January 15, 2026 | 6.86 | 6.84 | 6.84 | 6.91 | 6.82 | 8.91M |
| January 14, 2026 | 6.95 | 6.87 | 6.87 | 6.98 | 6.8 | 16.19M |
| January 13, 2026 | 7.06 | 6.92 | 6.92 | 7.12 | 6.92 | 15.89M |
| January 12, 2026 | 6.95 | 6.95 | 6.95 | 7.1 | 6.86 | 21.29M |
| January 09, 2026 | 6.92 | 6.87 | 6.87 | 7.11 | 6.81 | 28.03M |
| January 08, 2026 | 6.62 | 6.65 | 6.65 | 6.68 | 6.6 | 9.75M |
| January 07, 2026 | 6.57 | 6.64 | 6.64 | 6.8 | 6.54 | 14.14M |
| January 06, 2026 | 6.47 | 6.56 | 6.56 | 6.56 | 6.45 | 10.38M |
| January 05, 2026 | 6.42 | 6.47 | 6.47 | 6.49 | 6.41 | 8.66M |
| December 31, 2025 | 6.41 | 6.41 | 6.41 | 6.46 | 6.38 | 7.24M |
| December 30, 2025 | 6.54 | 6.47 | 6.41 | 6.57 | 6.43 | 9.2M |
| December 29, 2025 | 6.6 | 6.58 | 6.52 | 6.65 | 6.51 | 10.01M |
| December 26, 2025 | 6.62 | 6.61 | 6.55 | 6.64 | 6.55 | 7.57M |
| December 25, 2025 | 6.56 | 6.62 | 6.62 | 6.64 | 6.53 | 6.85M |
| December 24, 2025 | 6.62 | 6.56 | 6.56 | 6.64 | 6.48 | 10.74M |
| December 23, 2025 | 6.54 | 6.65 | 6.65 | 6.68 | 6.53 | 12.32M |
| December 22, 2025 | 6.49 | 6.56 | 6.56 | 6.6 | 6.47 | 7.33M |
| December 19, 2025 | 6.42 | 6.49 | 6.49 | 6.52 | 6.4 | 7.18M |
| December 18, 2025 | 6.4 | 6.4 | 6.4 | 6.45 | 6.37 | 5.72M |
| December 17, 2025 | 6.41 | 6.4 | 6.4 | 6.43 | 6.29 | 9.47M |
| December 16, 2025 | 6.52 | 6.41 | 6.41 | 6.54 | 6.37 | 8.44M |
| December 15, 2025 | 6.47 | 6.52 | 6.52 | 6.68 | 6.42 | 10.76M |
| December 12, 2025 | 6.43 | 6.46 | 6.46 | 6.64 | 6.42 | 9.86M |
| December 11, 2025 | 6.46 | 6.43 | 6.43 | 6.54 | 6.42 | 7.3M |
| December 10, 2025 | 6.48 | 6.46 | 6.46 | 6.51 | 6.41 | 6.4M |
| December 09, 2025 | 6.47 | 6.43 | 6.43 | 6.5 | 6.42 | 6.08M |
| December 08, 2025 | 6.61 | 6.49 | 6.49 | 6.65 | 6.48 | 9.05M |
| December 05, 2025 | 6.55 | 6.58 | 6.58 | 6.6 | 6.5 | 6.85M |
| December 04, 2025 | 6.63 | 6.59 | 6.59 | 6.72 | 6.54 | 7.2M |
| December 03, 2025 | 6.63 | 6.61 | 6.61 | 6.68 | 6.59 | 6.91M |
| December 02, 2025 | 6.63 | 6.62 | 6.62 | 6.63 | 6.52 | 5.91M |
| December 01, 2025 | 6.71 | 6.62 | 6.62 | 6.76 | 6.6 | 7.93M |
| November 28, 2025 | 6.63 | 6.67 | 6.67 | 6.69 | 6.57 | 6.29M |
| November 27, 2025 | 6.59 | 6.65 | 6.65 | 6.7 | 6.54 | 9.51M |
| November 26, 2025 | 6.54 | 6.52 | 6.52 | 6.61 | 6.52 | 5.96M |
| November 25, 2025 | 6.54 | 6.56 | 6.56 | 6.62 | 6.5 | 9.61M |
| November 24, 2025 | 6.58 | 6.48 | 6.48 | 6.6 | 6.44 | 8.44M |
| November 21, 2025 | 6.78 | 6.52 | 6.52 | 6.81 | 6.51 | 11.6M |
| November 20, 2025 | 6.83 | 6.81 | 6.81 | 6.89 | 6.8 | 7.22M |