6.03
-0.02(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.06 | 6.03 | 6.03 | 6.1 | 6.02 | 10.12M |
| February 12, 2026 | 6.1 | 6.05 | 6.05 | 6.12 | 6.05 | 16.96M |
| February 11, 2026 | 6.15 | 6.11 | 6.11 | 6.16 | 6.11 | 12.19M |
| February 10, 2026 | 6.17 | 6.15 | 6.15 | 6.18 | 6.13 | 11.5M |
| February 09, 2026 | 6.15 | 6.17 | 6.17 | 6.17 | 6.11 | 17.41M |
| February 06, 2026 | 6.17 | 6.14 | 6.14 | 6.18 | 6.11 | 16.55M |
| February 05, 2026 | 6.17 | 6.21 | 6.21 | 6.27 | 6.15 | 19.94M |
| February 04, 2026 | 6.19 | 6.19 | 6.19 | 6.2 | 6.14 | 16.06M |
| February 03, 2026 | 6.17 | 6.19 | 6.19 | 6.21 | 6.08 | 21.5M |
| February 02, 2026 | 6.25 | 6.18 | 6.18 | 6.3 | 6.14 | 30.57M |
| January 30, 2026 | 6.31 | 6.39 | 6.39 | 6.52 | 6.29 | 42.13M |
| January 29, 2026 | 6.27 | 6.33 | 6.33 | 6.33 | 6.21 | 21.7M |
| January 28, 2026 | 6.22 | 6.28 | 6.28 | 6.3 | 6.21 | 20.69M |
| January 27, 2026 | 6.31 | 6.23 | 6.23 | 6.32 | 6.19 | 25.43M |
| January 26, 2026 | 6.41 | 6.34 | 6.34 | 6.42 | 6.29 | 26.87M |
| January 23, 2026 | 6.46 | 6.43 | 6.43 | 6.49 | 6.4 | 32.89M |
| January 22, 2026 | 6.48 | 6.48 | 6.48 | 6.52 | 6.43 | 26.08M |
| January 21, 2026 | 6.55 | 6.47 | 6.47 | 6.58 | 6.44 | 35.15M |
| January 20, 2026 | 6.57 | 6.61 | 6.61 | 6.72 | 6.51 | 47.95M |
| January 19, 2026 | 6.37 | 6.63 | 6.63 | 6.88 | 6.37 | 71.02M |
| January 16, 2026 | 6.48 | 6.37 | 6.37 | 6.48 | 6.33 | 36.83M |
| January 15, 2026 | 6.28 | 6.52 | 6.52 | 6.64 | 6.27 | 71.81M |
| January 14, 2026 | 6.25 | 6.28 | 6.28 | 6.35 | 6.24 | 32.49M |
| January 13, 2026 | 6.33 | 6.26 | 6.26 | 6.37 | 6.23 | 32.72M |
| January 12, 2026 | 6.24 | 6.35 | 6.35 | 6.37 | 6.16 | 43.52M |
| January 09, 2026 | 6.29 | 6.29 | 6.29 | 6.3 | 6.25 | 23.13M |
| January 08, 2026 | 6.22 | 6.29 | 6.29 | 6.31 | 6.21 | 22.94M |
| January 07, 2026 | 6.38 | 6.26 | 6.26 | 6.39 | 6.24 | 29.3M |
| January 06, 2026 | 6.3 | 6.34 | 6.34 | 6.36 | 6.24 | 29.44M |
| January 05, 2026 | 6.28 | 6.29 | 6.29 | 6.39 | 6.25 | 22.89M |
| December 31, 2025 | 6.26 | 6.23 | 6.23 | 6.33 | 6.2 | 17.94M |
| December 30, 2025 | 6.21 | 6.28 | 6.28 | 6.29 | 6.17 | 27.39M |
| December 29, 2025 | 6.42 | 6.24 | 6.24 | 6.43 | 6.21 | 40.2M |
| December 26, 2025 | 6.35 | 6.45 | 6.45 | 6.53 | 6.35 | 38.91M |
| December 25, 2025 | 6.43 | 6.38 | 6.38 | 6.46 | 6.36 | 27.89M |
| December 24, 2025 | 6.46 | 6.41 | 6.41 | 6.48 | 6.37 | 33.72M |
| December 23, 2025 | 6.62 | 6.48 | 6.48 | 6.63 | 6.46 | 41.85M |
| December 22, 2025 | 6.65 | 6.65 | 6.65 | 6.7 | 6.56 | 53.65M |
| December 19, 2025 | 6.56 | 6.66 | 6.66 | 6.73 | 6.42 | 73.6M |
| December 18, 2025 | 6.64 | 6.58 | 6.58 | 6.79 | 6.54 | 75.58M |
| December 17, 2025 | 6.85 | 6.55 | 6.55 | 6.99 | 6.49 | 128.17M |
| December 16, 2025 | 6.09 | 6.68 | 6.68 | 6.68 | 6.08 | 80.04M |
| December 15, 2025 | 6.05 | 6.07 | 6.07 | 6.12 | 6.05 | 15.52M |
| December 12, 2025 | 6.05 | 6.05 | 6.05 | 6.09 | 6.02 | 16.81M |
| December 11, 2025 | 6.21 | 6.07 | 6.07 | 6.23 | 6.06 | 26.05M |
| December 10, 2025 | 6.21 | 6.24 | 6.24 | 6.4 | 6.19 | 37.93M |
| December 09, 2025 | 6.15 | 6.22 | 6.22 | 6.23 | 6.09 | 22.25M |
| December 08, 2025 | 6.21 | 6.18 | 6.18 | 6.23 | 6.16 | 13.59M |
| December 05, 2025 | 6.3 | 6.21 | 6.21 | 6.3 | 6.04 | 16.09M |
| December 04, 2025 | 6.07 | 6.1 | 6.1 | 6.35 | 6.07 | 21.81M |
| December 03, 2025 | 6.28 | 6.31 | 6.31 | 6.37 | 6.19 | 24.99M |
| December 02, 2025 | 6.19 | 6.29 | 6.29 | 6.32 | 6.14 | 23.21M |
| December 01, 2025 | 6.13 | 6.19 | 6.19 | 6.25 | 6.1 | 19.96M |
| November 28, 2025 | 6.07 | 6.13 | 6.13 | 6.15 | 6.03 | 14.93M |
| November 27, 2025 | 6.16 | 6.08 | 6.08 | 6.18 | 6.07 | 18.1M |
| November 26, 2025 | 6.07 | 6.16 | 6.16 | 6.21 | 6.04 | 26.32M |
| November 25, 2025 | 6.07 | 6.06 | 6.06 | 6.09 | 6.02 | 15.67M |
| November 24, 2025 | 6.08 | 6.05 | 6.05 | 6.11 | 5.98 | 17.02M |
| November 21, 2025 | 6.2 | 6.02 | 6.02 | 6.33 | 6.02 | 26.38M |
| November 20, 2025 | 6.46 | 6.26 | 6.26 | 6.47 | 6.24 | 22.45M |