6.14
+0.06(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.09 | 6.14 | 6.14 | 6.35 | 6.04 | 32.53M |
| February 12, 2026 | 6.06 | 6.08 | 6.08 | 6.19 | 5.94 | 21.07M |
| February 11, 2026 | 6.14 | 6.06 | 6.06 | 6.16 | 6.05 | 17.55M |
| February 10, 2026 | 6.13 | 6.16 | 6.16 | 6.22 | 5.96 | 29.49M |
| February 09, 2026 | 6.11 | 6.13 | 6.13 | 6.35 | 6.06 | 37.09M |
| February 06, 2026 | 6.03 | 6.12 | 6.12 | 6.21 | 5.92 | 24.3M |
| February 05, 2026 | 6.23 | 6.08 | 6.08 | 6.32 | 6.06 | 25.83M |
| February 04, 2026 | 6.16 | 6.23 | 6.23 | 6.25 | 6.07 | 28.64M |
| February 03, 2026 | 6.18 | 6.21 | 6.21 | 6.33 | 6.05 | 36.21M |
| February 02, 2026 | 6.71 | 6.14 | 6.14 | 6.78 | 6.1 | 62.17M |
| January 30, 2026 | 6.7 | 6.71 | 6.71 | 6.95 | 6.51 | 93.03M |
| January 29, 2026 | 6.06 | 6.7 | 6.7 | 6.7 | 5.97 | 57.2M |
| January 28, 2026 | 6.18 | 6.09 | 6.09 | 6.24 | 6.01 | 24.55M |
| January 27, 2026 | 6.01 | 6.18 | 6.18 | 6.24 | 5.89 | 33.45M |
| January 26, 2026 | 6.29 | 6.04 | 6.04 | 6.29 | 5.89 | 49.96M |
| January 23, 2026 | 5.98 | 6.28 | 6.28 | 6.38 | 5.98 | 65.79M |
| January 22, 2026 | 5.83 | 5.99 | 5.99 | 6.03 | 5.79 | 40.16M |
| January 21, 2026 | 5.92 | 5.86 | 5.86 | 6.12 | 5.83 | 45.47M |
| January 20, 2026 | 6.1 | 5.94 | 5.94 | 6.16 | 5.85 | 36M |
| January 19, 2026 | 5.77 | 6.1 | 6.1 | 6.13 | 5.64 | 68.22M |
| January 16, 2026 | 5.7 | 5.77 | 5.77 | 5.79 | 5.52 | 45.84M |
| January 15, 2026 | 5.8 | 5.69 | 5.69 | 5.81 | 5.65 | 37.13M |
| January 14, 2026 | 5.8 | 5.88 | 5.88 | 5.96 | 5.72 | 43.5M |
| January 13, 2026 | 6 | 5.77 | 5.77 | 6.03 | 5.72 | 56.48M |
| January 12, 2026 | 6.39 | 6.03 | 6.03 | 6.39 | 5.92 | 104.26M |
| January 09, 2026 | 6.35 | 6.44 | 6.44 | 6.48 | 6.2 | 63.41M |
| January 08, 2026 | 5.98 | 6.41 | 6.41 | 6.44 | 5.95 | 86.95M |
| January 07, 2026 | 6.06 | 6.02 | 6.02 | 6.16 | 5.93 | 76.19M |
| January 06, 2026 | 6.1 | 5.96 | 5.96 | 6.24 | 5.94 | 78.49M |
| January 05, 2026 | 6.32 | 6.1 | 6.1 | 6.36 | 5.78 | 117.22M |
| December 31, 2025 | 6.49 | 6.23 | 6.23 | 6.65 | 6.19 | 108.27M |
| December 30, 2025 | 5.88 | 6.22 | 6.22 | 6.39 | 5.8 | 124.18M |
| December 29, 2025 | 5.83 | 6.11 | 6.11 | 6.19 | 5.67 | 157.09M |
| December 26, 2025 | 5.11 | 5.63 | 5.63 | 5.63 | 5.05 | 65.9M |
| December 25, 2025 | 5.33 | 5.12 | 5.12 | 5.35 | 5.08 | 51.1M |
| December 24, 2025 | 5.37 | 5.25 | 5.25 | 5.42 | 5.14 | 68.44M |
| December 23, 2025 | 5.33 | 5.36 | 5.36 | 5.5 | 5.2 | 99.04M |
| December 22, 2025 | 5.66 | 5.36 | 5.36 | 5.98 | 5.24 | 188.03M |
| December 19, 2025 | 5.04 | 5.67 | 5.67 | 5.67 | 5 | 122.66M |
| December 18, 2025 | 4.73 | 5.15 | 5.15 | 5.15 | 4.73 | 41.04M |
| December 17, 2025 | 5.16 | 4.68 | 4.68 | 5.24 | 4.68 | 88.74M |
| December 16, 2025 | 5.05 | 5.2 | 5.2 | 5.3 | 5.05 | 54.85M |
| December 15, 2025 | 4.92 | 5.09 | 5.09 | 5.29 | 4.91 | 83.5M |
| December 12, 2025 | 4.73 | 4.91 | 4.91 | 5 | 4.69 | 56.65M |
| December 11, 2025 | 4.69 | 4.78 | 4.78 | 4.85 | 4.52 | 64.06M |
| December 10, 2025 | 4.61 | 4.69 | 4.69 | 5.01 | 4.6 | 65.55M |
| December 09, 2025 | 4.56 | 4.6 | 4.6 | 4.69 | 4.41 | 33.53M |
| December 08, 2025 | 4.34 | 4.57 | 4.57 | 4.59 | 4.3 | 60.86M |
| December 05, 2025 | 4.65 | 4.38 | 4.38 | 4.66 | 4.24 | 96.35M |
| December 04, 2025 | 5 | 4.7 | 4.7 | 5.05 | 4.63 | 62.21M |
| December 03, 2025 | 5 | 5.03 | 5.03 | 5.19 | 5 | 32.63M |
| December 02, 2025 | 5.28 | 5.17 | 5.17 | 5.35 | 5.08 | 29.05M |
| December 01, 2025 | 5.01 | 5.28 | 5.28 | 5.45 | 5 | 52.47M |
| November 28, 2025 | 5 | 5.03 | 5.03 | 5.05 | 4.91 | 24.92M |
| November 27, 2025 | 5.03 | 5 | 5 | 5.1 | 4.94 | 27.86M |
| November 26, 2025 | 5.26 | 5 | 5 | 5.28 | 4.98 | 45.03M |
| November 25, 2025 | 4.9 | 5.18 | 5.18 | 5.36 | 4.83 | 63.7M |
| November 24, 2025 | 4.83 | 4.87 | 4.87 | 4.91 | 4.7 | 44.74M |
| November 21, 2025 | 5.17 | 4.78 | 4.78 | 5.2 | 4.76 | 77.2M |
| November 20, 2025 | 5.17 | 5.21 | 5.21 | 5.3 | 5.01 | 66.22M |