6.29
+0.12(+1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.26 | 6.29 | 6.29 | 6.35 | 6.2 | 64.78M |
| February 12, 2026 | 6.26 | 6.17 | 6.17 | 6.3 | 6.16 | 61.17M |
| February 11, 2026 | 6.44 | 6.32 | 6.32 | 6.45 | 6.32 | 53.33M |
| February 10, 2026 | 6.48 | 6.44 | 6.44 | 6.5 | 6.31 | 68.76M |
| February 09, 2026 | 6.38 | 6.47 | 6.47 | 6.53 | 6.35 | 78.94M |
| February 06, 2026 | 6.55 | 6.44 | 6.44 | 6.6 | 6.26 | 118.7M |
| February 05, 2026 | 6.51 | 6.72 | 6.72 | 6.78 | 6.46 | 167.64M |
| February 04, 2026 | 6.22 | 6.47 | 6.47 | 6.5 | 6.18 | 106.63M |
| February 03, 2026 | 6.17 | 6.24 | 6.24 | 6.24 | 6.1 | 73.52M |
| February 02, 2026 | 6.1 | 6.11 | 6.11 | 6.29 | 6.1 | 110.43M |
| January 30, 2026 | 6.3 | 6.41 | 6.41 | 6.59 | 6.3 | 184.93M |
| January 29, 2026 | 5.99 | 5.99 | 5.99 | 6.06 | 5.91 | 47.17M |
| January 28, 2026 | 6.1 | 6.02 | 6.02 | 6.14 | 6.02 | 39.95M |
| January 27, 2026 | 6.07 | 6.13 | 6.13 | 6.17 | 5.95 | 55.35M |
| January 26, 2026 | 6.26 | 6.09 | 6.09 | 6.26 | 6.06 | 68.55M |
| January 23, 2026 | 6.25 | 6.28 | 6.28 | 6.33 | 6.22 | 47.62M |
| January 22, 2026 | 6.22 | 6.26 | 6.26 | 6.28 | 6.16 | 51.09M |
| January 21, 2026 | 6.34 | 6.25 | 6.25 | 6.35 | 6.23 | 61.64M |
| January 20, 2026 | 6.52 | 6.4 | 6.4 | 6.57 | 6.35 | 76.91M |
| January 19, 2026 | 6.35 | 6.57 | 6.57 | 6.69 | 6.31 | 97.33M |
| January 16, 2026 | 6.58 | 6.41 | 6.41 | 6.58 | 6.4 | 94.15M |
| January 15, 2026 | 6.64 | 6.68 | 6.68 | 6.84 | 6.52 | 144.9M |
| January 14, 2026 | 6.31 | 6.68 | 6.68 | 6.72 | 6.31 | 157.75M |
| January 13, 2026 | 6.59 | 6.41 | 6.41 | 6.76 | 6.4 | 137.83M |
| January 12, 2026 | 6.61 | 6.6 | 6.6 | 6.73 | 6.5 | 130.31M |
| January 09, 2026 | 6.56 | 6.61 | 6.61 | 6.65 | 6.54 | 91.48M |
| January 08, 2026 | 6.62 | 6.6 | 6.6 | 6.72 | 6.53 | 88.81M |
| January 07, 2026 | 6.66 | 6.65 | 6.65 | 6.8 | 6.62 | 97.41M |
| January 06, 2026 | 6.71 | 6.7 | 6.7 | 6.82 | 6.62 | 113.76M |
| January 05, 2026 | 7 | 6.7 | 6.7 | 7.09 | 6.66 | 169.1M |
| December 31, 2025 | 6.86 | 7.2 | 7.2 | 7.37 | 6.73 | 190.94M |
| December 30, 2025 | 7.13 | 6.79 | 6.79 | 7.2 | 6.75 | 184.35M |
| December 29, 2025 | 7.47 | 7.26 | 7.26 | 7.75 | 7.25 | 217.12M |
| December 26, 2025 | 7.33 | 7.56 | 7.56 | 7.79 | 7.28 | 283.24M |
| December 25, 2025 | 7.7 | 7.35 | 7.35 | 7.84 | 7.3 | 311.38M |
| December 24, 2025 | 7.1 | 7.84 | 7.84 | 7.84 | 6.92 | 384.87M |
| December 23, 2025 | 7.44 | 7.13 | 7.13 | 7.78 | 7.12 | 351.47M |
| December 22, 2025 | 6.61 | 7.07 | 7.07 | 7.07 | 6.61 | 160.87M |
| December 19, 2025 | 6 | 6.43 | 6.43 | 6.68 | 5.81 | 174.74M |
| December 18, 2025 | 6.32 | 6.09 | 6.09 | 6.47 | 6.05 | 107.84M |
| December 17, 2025 | 6.76 | 6.37 | 6.37 | 6.78 | 6.12 | 110.19M |
| December 16, 2025 | 6.93 | 6.75 | 6.75 | 7.08 | 6.66 | 92.07M |
| December 15, 2025 | 6.88 | 6.96 | 6.96 | 7.06 | 6.62 | 96.94M |
| December 12, 2025 | 7 | 6.9 | 6.9 | 7.04 | 6.8 | 109.75M |
| December 11, 2025 | 7.31 | 7.12 | 7.12 | 7.53 | 7.09 | 160.91M |
| December 10, 2025 | 7.01 | 7.49 | 7.49 | 7.6 | 6.96 | 230.03M |
| December 09, 2025 | 7.09 | 6.94 | 6.94 | 7.18 | 6.81 | 94.85M |
| December 08, 2025 | 6.75 | 7.09 | 7.09 | 7.24 | 6.66 | 120.18M |
| December 05, 2025 | 6.81 | 6.74 | 6.74 | 6.81 | 6.48 | 71.12M |
| December 04, 2025 | 6.7 | 6.68 | 6.68 | 6.89 | 6.63 | 83.52M |
| December 03, 2025 | 7.12 | 6.95 | 6.95 | 7.29 | 6.91 | 107.57M |
| December 02, 2025 | 7.1 | 7.2 | 7.2 | 7.25 | 6.85 | 115.76M |
| December 01, 2025 | 7 | 7.1 | 7.1 | 7.25 | 6.92 | 105.3M |
| November 28, 2025 | 6.7 | 6.93 | 6.93 | 6.93 | 6.56 | 100.33M |
| November 27, 2025 | 6.82 | 6.68 | 6.68 | 6.93 | 6.58 | 95.02M |
| November 26, 2025 | 6.86 | 6.82 | 6.82 | 7.15 | 6.8 | 121.26M |
| November 25, 2025 | 6.64 | 6.94 | 6.94 | 7.03 | 6.62 | 120.31M |
| November 24, 2025 | 7.13 | 6.69 | 6.69 | 7.35 | 6.53 | 142.81M |
| November 21, 2025 | 7.19 | 7.17 | 7.17 | 7.52 | 7.06 | 137.93M |
| November 20, 2025 | 7.21 | 7.39 | 7.39 | 7.49 | 7.06 | 148.41M |