6.12
+0.01(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.08 | 6.12 | 6.12 | 6.15 | 6.08 | 7.2M |
| February 12, 2026 | 6.1 | 6.11 | 6.11 | 6.16 | 6.06 | 7.75M |
| February 11, 2026 | 6.1 | 6.1 | 6.1 | 6.14 | 6.06 | 5.87M |
| February 10, 2026 | 6.17 | 6.1 | 6.1 | 6.19 | 6.08 | 7.68M |
| February 09, 2026 | 6.23 | 6.16 | 6.16 | 6.31 | 6.14 | 9.29M |
| February 06, 2026 | 6.02 | 6.19 | 6.19 | 6.23 | 5.99 | 12.58M |
| February 05, 2026 | 6.1 | 6.04 | 6.04 | 6.16 | 6.03 | 10.65M |
| February 04, 2026 | 6.08 | 6.14 | 6.14 | 6.2 | 6.03 | 11.34M |
| February 03, 2026 | 5.95 | 6.07 | 6.07 | 6.07 | 5.89 | 13.02M |
| February 02, 2026 | 5.99 | 5.88 | 5.88 | 6.11 | 5.86 | 15.91M |
| January 30, 2026 | 5.92 | 6.07 | 6.07 | 6.32 | 5.92 | 36.53M |
| January 29, 2026 | 6.23 | 6.23 | 6.23 | 6.29 | 6.23 | 13.22M |
| January 28, 2026 | 6.51 | 6.56 | 6.56 | 6.7 | 6.51 | 18.52M |
| January 27, 2026 | 6.44 | 6.49 | 6.49 | 6.53 | 6.32 | 14.12M |
| January 26, 2026 | 6.46 | 6.45 | 6.45 | 6.58 | 6.4 | 14.24M |
| January 23, 2026 | 6.37 | 6.43 | 6.43 | 6.52 | 6.33 | 13.69M |
| January 22, 2026 | 6.36 | 6.36 | 6.36 | 6.43 | 6.32 | 10.99M |
| January 21, 2026 | 6.35 | 6.36 | 6.36 | 6.44 | 6.3 | 13.57M |
| January 20, 2026 | 6.54 | 6.4 | 6.4 | 6.61 | 6.38 | 20.92M |
| January 19, 2026 | 6.54 | 6.57 | 6.57 | 6.76 | 6.54 | 19.2M |
| January 16, 2026 | 6.5 | 6.61 | 6.61 | 6.77 | 6.42 | 29.31M |
| January 15, 2026 | 6.6 | 6.51 | 6.51 | 6.62 | 6.38 | 32.74M |
| January 14, 2026 | 6.75 | 6.32 | 6.32 | 6.91 | 6.31 | 53.49M |
| January 13, 2026 | 6.38 | 6.58 | 6.58 | 6.58 | 6.24 | 15.59M |
| January 12, 2026 | 6.31 | 6.27 | 6.27 | 6.46 | 6.18 | 23.8M |
| January 09, 2026 | 6.11 | 6.31 | 6.31 | 6.37 | 6.1 | 26.66M |
| January 08, 2026 | 5.89 | 6.07 | 6.07 | 6.16 | 5.89 | 20.49M |
| January 07, 2026 | 5.69 | 5.95 | 5.95 | 5.97 | 5.69 | 27.6M |
| January 06, 2026 | 5.59 | 5.69 | 5.69 | 5.74 | 5.58 | 9.02M |
| January 05, 2026 | 5.57 | 5.61 | 5.61 | 5.65 | 5.55 | 7.32M |
| December 31, 2025 | 5.65 | 5.59 | 5.59 | 5.66 | 5.58 | 6.07M |
| December 30, 2025 | 5.63 | 5.64 | 5.64 | 5.69 | 5.62 | 5.55M |
| December 29, 2025 | 5.71 | 5.66 | 5.66 | 5.75 | 5.65 | 6.37M |
| December 26, 2025 | 5.69 | 5.75 | 5.75 | 5.75 | 5.63 | 8.77M |
| December 25, 2025 | 5.74 | 5.7 | 5.7 | 5.83 | 5.69 | 9.98M |
| December 24, 2025 | 5.76 | 5.74 | 5.74 | 5.85 | 5.71 | 9.4M |
| December 23, 2025 | 5.72 | 5.74 | 5.74 | 5.78 | 5.68 | 7.36M |
| December 22, 2025 | 5.54 | 5.72 | 5.72 | 5.75 | 5.51 | 9.87M |
| December 19, 2025 | 5.48 | 5.54 | 5.54 | 5.55 | 5.46 | 4.53M |
| December 18, 2025 | 5.55 | 5.49 | 5.49 | 5.6 | 5.48 | 5.55M |
| December 17, 2025 | 5.5 | 5.55 | 5.55 | 5.57 | 5.41 | 6.03M |
| December 16, 2025 | 5.67 | 5.49 | 5.49 | 5.68 | 5.45 | 11.45M |
| December 15, 2025 | 5.67 | 5.69 | 5.69 | 5.82 | 5.66 | 10.07M |
| December 12, 2025 | 5.7 | 5.72 | 5.72 | 5.79 | 5.63 | 9.31M |
| December 11, 2025 | 5.74 | 5.67 | 5.67 | 5.84 | 5.67 | 9.47M |
| December 10, 2025 | 5.64 | 5.73 | 5.73 | 5.75 | 5.6 | 7.46M |
| December 09, 2025 | 5.59 | 5.68 | 5.68 | 5.79 | 5.55 | 12.32M |
| December 08, 2025 | 5.48 | 5.6 | 5.6 | 5.65 | 5.47 | 8.92M |
| December 05, 2025 | 5.44 | 5.5 | 5.5 | 5.51 | 5.4 | 7.38M |
| December 04, 2025 | 5.5 | 5.42 | 5.42 | 5.54 | 5.38 | 8.93M |
| December 03, 2025 | 5.58 | 5.51 | 5.51 | 5.69 | 5.5 | 9.49M |
| December 02, 2025 | 5.8 | 5.6 | 5.6 | 5.81 | 5.59 | 11.66M |
| December 01, 2025 | 5.64 | 5.79 | 5.79 | 5.82 | 5.63 | 13.12M |
| November 28, 2025 | 5.5 | 5.67 | 5.67 | 5.68 | 5.47 | 14.06M |
| November 27, 2025 | 5.64 | 5.51 | 5.51 | 5.75 | 5.5 | 13.33M |
| November 26, 2025 | 5.62 | 5.59 | 5.59 | 5.65 | 5.55 | 7.87M |
| November 25, 2025 | 5.63 | 5.61 | 5.61 | 5.72 | 5.58 | 11.01M |
| November 24, 2025 | 5.4 | 5.61 | 5.61 | 5.63 | 5.38 | 13.95M |
| November 21, 2025 | 5.52 | 5.39 | 5.39 | 5.69 | 5.39 | 18.97M |
| November 20, 2025 | 5.95 | 5.67 | 5.67 | 5.96 | 5.67 | 22.38M |