6.13
-0.09(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.2 | 6.13 | 6.13 | 6.25 | 6.12 | 4.99M |
| February 12, 2026 | 6.25 | 6.22 | 6.22 | 6.27 | 6.19 | 5.21M |
| February 11, 2026 | 6.22 | 6.23 | 6.23 | 6.25 | 6.2 | 4.7M |
| February 10, 2026 | 6.23 | 6.23 | 6.23 | 6.25 | 6.17 | 4.96M |
| February 09, 2026 | 6.21 | 6.24 | 6.24 | 6.25 | 6.18 | 5.59M |
| February 06, 2026 | 6.18 | 6.16 | 6.16 | 6.24 | 6.15 | 5.61M |
| February 05, 2026 | 6.21 | 6.21 | 6.21 | 6.23 | 6.15 | 5.4M |
| February 04, 2026 | 6.11 | 6.2 | 6.2 | 6.21 | 6.1 | 6.31M |
| February 03, 2026 | 6.06 | 6.11 | 6.11 | 6.12 | 6.04 | 5.83M |
| February 02, 2026 | 6.2 | 6.03 | 6.03 | 6.24 | 6 | 9.07M |
| January 30, 2026 | 6.18 | 6.23 | 6.23 | 6.27 | 6.17 | 7.9M |
| January 29, 2026 | 6.17 | 6.21 | 6.21 | 6.25 | 6.16 | 9.91M |
| January 28, 2026 | 6.27 | 6.22 | 6.22 | 6.28 | 6.2 | 8.53M |
| January 27, 2026 | 6.19 | 6.27 | 6.27 | 6.27 | 6.15 | 14.86M |
| January 26, 2026 | 6.14 | 6.2 | 6.2 | 6.22 | 6.11 | 11.48M |
| January 23, 2026 | 6.14 | 6.14 | 6.14 | 6.18 | 6.12 | 6.59M |
| January 22, 2026 | 6.08 | 6.15 | 6.15 | 6.15 | 6.07 | 7.27M |
| January 21, 2026 | 6.1 | 6.08 | 6.08 | 6.11 | 6.06 | 5.24M |
| January 20, 2026 | 6.09 | 6.12 | 6.12 | 6.13 | 6.05 | 9.22M |
| January 19, 2026 | 5.96 | 6.08 | 6.08 | 6.08 | 5.96 | 7.79M |
| January 16, 2026 | 6.01 | 5.99 | 5.99 | 6.05 | 5.96 | 7.31M |
| January 15, 2026 | 5.99 | 5.99 | 5.99 | 6.02 | 5.97 | 4.39M |
| January 14, 2026 | 6 | 6.01 | 6.01 | 6.04 | 5.96 | 8.92M |
| January 13, 2026 | 5.99 | 6.02 | 6.02 | 6.03 | 5.96 | 8.38M |
| January 12, 2026 | 5.97 | 5.99 | 5.99 | 6 | 5.95 | 7.74M |
| January 09, 2026 | 5.97 | 5.97 | 5.97 | 5.99 | 5.93 | 7.42M |
| January 08, 2026 | 5.95 | 5.98 | 5.98 | 6 | 5.93 | 5.63M |
| January 07, 2026 | 6 | 5.95 | 5.95 | 6.02 | 5.95 | 5.51M |
| January 06, 2026 | 5.93 | 6.01 | 6.01 | 6.01 | 5.93 | 5.27M |
| January 05, 2026 | 5.93 | 5.94 | 5.94 | 5.98 | 5.9 | 6.34M |
| December 31, 2025 | 5.95 | 5.92 | 5.92 | 5.97 | 5.91 | 3.95M |
| December 30, 2025 | 5.98 | 5.94 | 5.94 | 5.99 | 5.9 | 4.34M |
| December 29, 2025 | 6.03 | 5.98 | 5.98 | 6.05 | 5.97 | 4.93M |
| December 26, 2025 | 6.03 | 6.05 | 6.05 | 6.08 | 6.02 | 5.43M |
| December 25, 2025 | 6.01 | 6.05 | 6.05 | 6.06 | 6 | 6.53M |
| December 24, 2025 | 5.96 | 5.99 | 5.99 | 6.02 | 5.93 | 5.26M |
| December 23, 2025 | 6.14 | 5.96 | 5.96 | 6.15 | 5.95 | 12.34M |
| December 22, 2025 | 5.93 | 6.12 | 6.12 | 6.2 | 5.93 | 19.66M |
| December 19, 2025 | 5.88 | 5.94 | 5.94 | 5.94 | 5.85 | 3.98M |
| December 18, 2025 | 5.85 | 5.87 | 5.87 | 5.9 | 5.84 | 3.93M |
| December 17, 2025 | 5.87 | 5.86 | 5.86 | 5.88 | 5.78 | 4.11M |
| December 16, 2025 | 5.84 | 5.89 | 5.89 | 5.94 | 5.78 | 6.44M |
| December 15, 2025 | 5.78 | 5.83 | 5.83 | 5.84 | 5.74 | 4.49M |
| December 12, 2025 | 5.84 | 5.79 | 5.79 | 5.85 | 5.78 | 4.55M |
| December 11, 2025 | 5.97 | 5.82 | 5.82 | 5.97 | 5.82 | 6.67M |
| December 10, 2025 | 5.94 | 5.95 | 5.95 | 5.97 | 5.9 | 3.61M |
| December 09, 2025 | 5.96 | 5.94 | 5.94 | 5.98 | 5.92 | 4.71M |
| December 08, 2025 | 6 | 5.97 | 5.97 | 6.05 | 5.97 | 5.3M |
| December 05, 2025 | 5.98 | 6.01 | 6.01 | 6.02 | 5.95 | 4.43M |
| December 04, 2025 | 6.03 | 5.98 | 5.98 | 6.04 | 5.96 | 4.05M |
| December 03, 2025 | 6.04 | 6.05 | 6.05 | 6.08 | 6.03 | 5.18M |
| December 02, 2025 | 6.02 | 6.04 | 6.04 | 6.05 | 5.98 | 5.54M |
| December 01, 2025 | 6.02 | 6.03 | 6.03 | 6.04 | 6 | 6.47M |
| November 28, 2025 | 6.05 | 6.03 | 6.03 | 6.06 | 5.99 | 5.16M |
| November 27, 2025 | 5.93 | 6.07 | 6.07 | 6.14 | 5.92 | 11.87M |
| November 26, 2025 | 5.97 | 5.93 | 5.93 | 6.02 | 5.91 | 5.65M |
| November 25, 2025 | 5.95 | 5.98 | 5.98 | 6.02 | 5.93 | 4.56M |
| November 24, 2025 | 5.98 | 5.94 | 5.94 | 6 | 5.9 | 6.49M |
| November 21, 2025 | 6.13 | 5.93 | 5.93 | 6.15 | 5.93 | 10.24M |
| November 20, 2025 | 6.13 | 6.14 | 6.14 | 6.18 | 6.12 | 5.68M |