6.13
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.15 | 6.13 | 6.13 | 6.21 | 6.11 | 6.69M |
| February 12, 2026 | 6.25 | 6.14 | 6.14 | 6.26 | 6.14 | 8.21M |
| February 11, 2026 | 6.28 | 6.27 | 6.27 | 6.32 | 6.24 | 6.27M |
| February 10, 2026 | 6.31 | 6.32 | 6.32 | 6.35 | 6.27 | 7.16M |
| February 09, 2026 | 6.24 | 6.31 | 6.31 | 6.32 | 6.24 | 8.8M |
| February 06, 2026 | 6.2 | 6.22 | 6.22 | 6.27 | 6.18 | 8.9M |
| February 05, 2026 | 6.22 | 6.2 | 6.2 | 6.25 | 6.17 | 8.39M |
| February 04, 2026 | 6.17 | 6.24 | 6.24 | 6.25 | 6.16 | 10.71M |
| February 03, 2026 | 6.17 | 6.16 | 6.16 | 6.19 | 6.1 | 12.33M |
| February 02, 2026 | 6.2 | 6.1 | 6.1 | 6.29 | 6.1 | 19.52M |
| January 30, 2026 | 6.45 | 6.35 | 6.35 | 6.69 | 6.35 | 23.36M |
| January 29, 2026 | 6.68 | 6.49 | 6.49 | 6.7 | 6.43 | 32.4M |
| January 28, 2026 | 6.89 | 6.76 | 6.76 | 7.01 | 6.7 | 49.42M |
| January 27, 2026 | 7.14 | 7.09 | 7.09 | 7.54 | 7.03 | 85.49M |
| January 26, 2026 | 6.46 | 6.95 | 6.95 | 6.95 | 6.46 | 35.98M |
| January 23, 2026 | 6.31 | 6.32 | 6.32 | 6.32 | 6.27 | 5.19M |
| January 22, 2026 | 6.25 | 6.3 | 6.3 | 6.3 | 6.21 | 5.4M |
| January 21, 2026 | 6.15 | 6.23 | 6.23 | 6.26 | 6.15 | 4.95M |
| January 20, 2026 | 6.18 | 6.18 | 6.18 | 6.23 | 6.15 | 5.91M |
| January 19, 2026 | 6.11 | 6.18 | 6.18 | 6.19 | 6.06 | 7.24M |
| January 16, 2026 | 6.22 | 6.13 | 6.13 | 6.26 | 6.11 | 6.65M |
| January 15, 2026 | 6.27 | 6.21 | 6.21 | 6.29 | 6.18 | 7.15M |
| January 14, 2026 | 6.3 | 6.3 | 6.3 | 6.45 | 6.21 | 10.89M |
| January 13, 2026 | 6.28 | 6.32 | 6.32 | 6.43 | 6.27 | 10.76M |
| January 12, 2026 | 6.19 | 6.27 | 6.27 | 6.3 | 6.19 | 8.19M |
| January 09, 2026 | 6.12 | 6.18 | 6.18 | 6.2 | 6.1 | 7.63M |
| January 08, 2026 | 6.01 | 6.12 | 6.12 | 6.14 | 6 | 8.38M |
| January 07, 2026 | 6.11 | 6.02 | 6.02 | 6.12 | 6.01 | 8.05M |
| January 06, 2026 | 6.15 | 6.12 | 6.12 | 6.21 | 6.11 | 9.77M |
| January 05, 2026 | 5.97 | 6.14 | 6.14 | 6.15 | 5.95 | 8.97M |
| December 31, 2025 | 5.92 | 5.94 | 5.94 | 5.96 | 5.91 | 4.81M |
| December 30, 2025 | 5.94 | 5.93 | 5.93 | 5.98 | 5.88 | 5.16M |
| December 29, 2025 | 6.02 | 5.96 | 5.96 | 6.04 | 5.96 | 4.17M |
| December 26, 2025 | 6.09 | 6.02 | 6.02 | 6.09 | 6 | 4.97M |
| December 25, 2025 | 6.05 | 6.05 | 6.05 | 6.07 | 6.02 | 4.95M |
| December 24, 2025 | 6.03 | 6.05 | 6.05 | 6.08 | 6.01 | 3.92M |
| December 23, 2025 | 6.14 | 6.03 | 6.03 | 6.14 | 6.02 | 5.1M |
| December 22, 2025 | 6.18 | 6.13 | 6.13 | 6.21 | 6.12 | 4.9M |
| December 19, 2025 | 6.13 | 6.19 | 6.19 | 6.2 | 6.06 | 5.1M |
| December 18, 2025 | 6 | 6.13 | 6.13 | 6.18 | 5.97 | 7.82M |
| December 17, 2025 | 5.97 | 5.97 | 5.97 | 6 | 5.89 | 5.63M |
| December 16, 2025 | 6.03 | 5.98 | 5.98 | 6.09 | 5.93 | 4.96M |
| December 15, 2025 | 5.97 | 6.02 | 6.02 | 6.07 | 5.92 | 6.92M |
| December 12, 2025 | 6.11 | 5.99 | 5.99 | 6.16 | 5.97 | 9.05M |
| December 11, 2025 | 6.32 | 6.11 | 6.11 | 6.33 | 6.11 | 8.24M |
| December 10, 2025 | 6.39 | 6.29 | 6.29 | 6.41 | 6.25 | 7.46M |
| December 09, 2025 | 6.54 | 6.4 | 6.4 | 6.57 | 6.4 | 6.13M |
| December 08, 2025 | 6.58 | 6.54 | 6.54 | 6.64 | 6.53 | 5.58M |
| December 05, 2025 | 6.64 | 6.58 | 6.58 | 6.64 | 6.43 | 5.39M |
| December 04, 2025 | 6.7 | 6.55 | 6.55 | 6.7 | 6.48 | 5.63M |
| December 03, 2025 | 6.73 | 6.65 | 6.65 | 6.77 | 6.6 | 6.46M |
| December 02, 2025 | 6.66 | 6.73 | 6.73 | 6.74 | 6.59 | 7.15M |
| December 01, 2025 | 6.75 | 6.69 | 6.69 | 6.82 | 6.68 | 6.73M |
| November 28, 2025 | 6.7 | 6.71 | 6.71 | 6.72 | 6.64 | 4.26M |
| November 27, 2025 | 6.69 | 6.71 | 6.71 | 6.76 | 6.62 | 5.02M |
| November 26, 2025 | 6.75 | 6.69 | 6.69 | 6.87 | 6.68 | 6.49M |
| November 25, 2025 | 6.69 | 6.75 | 6.75 | 6.82 | 6.62 | 6.65M |
| November 24, 2025 | 6.54 | 6.65 | 6.65 | 6.7 | 6.47 | 7.56M |
| November 21, 2025 | 6.7 | 6.46 | 6.46 | 6.79 | 6.45 | 8.75M |
| November 20, 2025 | 6.78 | 6.77 | 6.77 | 6.89 | 6.73 | 6.15M |