6.22
+0.02(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.2 | 6.22 | 6.22 | 6.32 | 6.2 | 10.78M |
| February 12, 2026 | 6.31 | 6.2 | 6.2 | 6.31 | 6.18 | 11.23M |
| February 11, 2026 | 6.35 | 6.3 | 6.3 | 6.38 | 6.3 | 9.39M |
| February 10, 2026 | 6.39 | 6.37 | 6.37 | 6.43 | 6.31 | 11.93M |
| February 09, 2026 | 6.34 | 6.38 | 6.38 | 6.41 | 6.32 | 14M |
| February 06, 2026 | 6.26 | 6.28 | 6.28 | 6.38 | 6.23 | 13.48M |
| February 05, 2026 | 6.29 | 6.33 | 6.33 | 6.39 | 6.26 | 13.88M |
| February 04, 2026 | 6.26 | 6.31 | 6.31 | 6.33 | 6.23 | 10.96M |
| February 03, 2026 | 6.2 | 6.27 | 6.27 | 6.29 | 6.18 | 12.28M |
| February 02, 2026 | 6.18 | 6.15 | 6.15 | 6.31 | 6.15 | 13.53M |
| January 30, 2026 | 6.24 | 6.23 | 6.23 | 6.33 | 6.14 | 16M |
| January 29, 2026 | 6.35 | 6.29 | 6.29 | 6.48 | 6.25 | 19.78M |
| January 28, 2026 | 6.35 | 6.42 | 6.42 | 6.44 | 6.3 | 18.51M |
| January 27, 2026 | 6.32 | 6.39 | 6.39 | 6.42 | 6.18 | 25.58M |
| January 26, 2026 | 6.91 | 6.38 | 6.38 | 6.95 | 6.3 | 56.11M |
| January 23, 2026 | 6.64 | 6.88 | 6.88 | 6.89 | 6.61 | 26.8M |
| January 22, 2026 | 6.5 | 6.61 | 6.61 | 6.63 | 6.5 | 15.34M |
| January 21, 2026 | 6.43 | 6.48 | 6.48 | 6.5 | 6.32 | 14.34M |
| January 20, 2026 | 6.55 | 6.46 | 6.46 | 6.57 | 6.41 | 18.9M |
| January 19, 2026 | 6.47 | 6.58 | 6.58 | 6.62 | 6.43 | 19M |
| January 16, 2026 | 6.72 | 6.43 | 6.43 | 6.75 | 6.4 | 27.61M |
| January 15, 2026 | 6.85 | 6.68 | 6.68 | 6.89 | 6.61 | 27.38M |
| January 14, 2026 | 6.97 | 6.9 | 6.9 | 7.02 | 6.72 | 39.51M |
| January 13, 2026 | 6.99 | 6.9 | 6.9 | 7.16 | 6.8 | 49.12M |
| January 12, 2026 | 6.67 | 6.94 | 6.94 | 6.94 | 6.64 | 45.98M |
| January 09, 2026 | 6.57 | 6.6 | 6.6 | 6.62 | 6.52 | 27.68M |
| January 08, 2026 | 6.55 | 6.57 | 6.57 | 6.63 | 6.48 | 25.98M |
| January 07, 2026 | 6.51 | 6.61 | 6.61 | 6.72 | 6.47 | 37.14M |
| January 06, 2026 | 6.49 | 6.54 | 6.54 | 6.57 | 6.44 | 25.36M |
| January 05, 2026 | 6.62 | 6.5 | 6.5 | 6.64 | 6.45 | 28.52M |
| December 31, 2025 | 6.67 | 6.57 | 6.57 | 6.7 | 6.51 | 25.11M |
| December 30, 2025 | 6.81 | 6.67 | 6.67 | 6.83 | 6.65 | 27.83M |
| December 29, 2025 | 6.84 | 6.85 | 6.85 | 7 | 6.76 | 37.66M |
| December 26, 2025 | 6.9 | 7.03 | 7.03 | 7.19 | 6.78 | 60.31M |
| December 25, 2025 | 6.85 | 6.93 | 6.93 | 6.99 | 6.83 | 44.43M |
| December 24, 2025 | 6.58 | 6.85 | 6.85 | 6.91 | 6.56 | 49.66M |
| December 23, 2025 | 6.7 | 6.55 | 6.55 | 6.73 | 6.49 | 34.98M |
| December 22, 2025 | 6.67 | 6.74 | 6.74 | 6.81 | 6.6 | 41.67M |
| December 19, 2025 | 6.41 | 6.71 | 6.71 | 6.86 | 6.31 | 57.42M |
| December 18, 2025 | 6.41 | 6.34 | 6.34 | 6.48 | 6.33 | 37.17M |
| December 17, 2025 | 6.43 | 6.33 | 6.33 | 6.44 | 6.2 | 41.99M |
| December 16, 2025 | 6.85 | 6.43 | 6.43 | 6.87 | 6.39 | 50.04M |
| December 15, 2025 | 6.69 | 6.87 | 6.87 | 6.98 | 6.68 | 50.76M |
| December 12, 2025 | 7.07 | 6.79 | 6.79 | 7.13 | 6.75 | 70.8M |
| December 11, 2025 | 7.76 | 7.11 | 7.11 | 7.8 | 7.11 | 85.73M |
| December 10, 2025 | 8.02 | 7.9 | 7.9 | 8.33 | 7.76 | 98.39M |
| December 09, 2025 | 8.35 | 8.14 | 8.14 | 8.49 | 8.02 | 147.55M |
| December 08, 2025 | 8.1 | 8.65 | 8.65 | 8.65 | 7.85 | 181.26M |
| December 05, 2025 | 7.31 | 7.86 | 7.86 | 8.16 | 7.22 | 146.83M |
| December 04, 2025 | 7.15 | 7.42 | 7.42 | 8.12 | 7.15 | 98.52M |
| December 03, 2025 | 7.26 | 7.42 | 7.42 | 7.9 | 7.26 | 121.03M |
| December 02, 2025 | 7.15 | 7.25 | 7.25 | 7.34 | 7.07 | 73.36M |
| December 01, 2025 | 7.17 | 7.21 | 7.21 | 7.43 | 7.09 | 70.47M |
| November 28, 2025 | 7.15 | 7.2 | 7.2 | 7.34 | 6.97 | 90.03M |
| November 27, 2025 | 7.25 | 7.11 | 7.11 | 7.35 | 6.89 | 98.73M |
| November 26, 2025 | 7.43 | 7.38 | 7.38 | 7.93 | 7.08 | 177.54M |
| November 25, 2025 | 6.55 | 7.21 | 7.21 | 7.21 | 6.4 | 55.37M |
| November 24, 2025 | 6.41 | 6.55 | 6.55 | 6.71 | 6.22 | 52.75M |
| November 21, 2025 | 6.45 | 6.22 | 6.22 | 6.69 | 6.19 | 42.25M |
| November 20, 2025 | 6.58 | 6.6 | 6.6 | 6.73 | 6.38 | 40.84M |