6.16
-0.03(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.19 | 6.16 | 6.16 | 6.22 | 6.15 | 5.65M |
| February 12, 2026 | 6.27 | 6.19 | 6.19 | 6.28 | 6.18 | 8.1M |
| February 11, 2026 | 6.27 | 6.25 | 6.25 | 6.3 | 6.24 | 7.73M |
| February 10, 2026 | 6.3 | 6.28 | 6.28 | 6.34 | 6.26 | 7.93M |
| February 09, 2026 | 6.26 | 6.3 | 6.3 | 6.3 | 6.23 | 10.15M |
| February 06, 2026 | 6.24 | 6.23 | 6.23 | 6.28 | 6.21 | 8.26M |
| February 05, 2026 | 6.24 | 6.27 | 6.27 | 6.29 | 6.21 | 9.8M |
| February 04, 2026 | 6.12 | 6.24 | 6.24 | 6.24 | 6.1 | 11.55M |
| February 03, 2026 | 6.21 | 6.2 | 6.1 | 6.25 | 6.15 | 9.23M |
| February 02, 2026 | 6.27 | 6.2 | 6.2 | 6.33 | 6.2 | 11.55M |
| January 30, 2026 | 6.32 | 6.3 | 6.3 | 6.36 | 6.26 | 10.84M |
| January 29, 2026 | 6.22 | 6.34 | 6.34 | 6.34 | 6.18 | 13.17M |
| January 28, 2026 | 6.25 | 6.21 | 6.21 | 6.26 | 6.19 | 8.4M |
| January 27, 2026 | 6.32 | 6.24 | 6.24 | 6.34 | 6.2 | 9.1M |
| January 26, 2026 | 6.38 | 6.32 | 6.32 | 6.4 | 6.27 | 10.08M |
| January 23, 2026 | 6.33 | 6.37 | 6.37 | 6.4 | 6.33 | 9.37M |
| January 22, 2026 | 6.31 | 6.33 | 6.33 | 6.35 | 6.3 | 7.9M |
| January 21, 2026 | 6.31 | 6.31 | 6.31 | 6.33 | 6.28 | 8.87M |
| January 20, 2026 | 6.27 | 6.31 | 6.31 | 6.34 | 6.26 | 9.71M |
| January 19, 2026 | 6.22 | 6.28 | 6.28 | 6.28 | 6.21 | 9.53M |
| January 16, 2026 | 6.27 | 6.21 | 6.21 | 6.27 | 6.2 | 7.78M |
| January 15, 2026 | 6.26 | 6.25 | 6.25 | 6.29 | 6.23 | 5.28M |
| January 14, 2026 | 6.28 | 6.26 | 6.26 | 6.31 | 6.21 | 10.23M |
| January 13, 2026 | 6.28 | 6.26 | 6.26 | 6.33 | 6.26 | 9.26M |
| January 12, 2026 | 6.27 | 6.3 | 6.3 | 6.3 | 6.21 | 9.63M |
| January 09, 2026 | 6.25 | 6.26 | 6.26 | 6.27 | 6.22 | 6.55M |
| January 08, 2026 | 6.22 | 6.26 | 6.26 | 6.26 | 6.2 | 4.64M |
| January 07, 2026 | 6.28 | 6.22 | 6.22 | 6.29 | 6.22 | 6.64M |
| January 06, 2026 | 6.26 | 6.27 | 6.27 | 6.29 | 6.24 | 7.53M |
| January 05, 2026 | 6.2 | 6.25 | 6.25 | 6.28 | 6.18 | 10.58M |
| December 31, 2025 | 6.35 | 6.2 | 6.2 | 6.35 | 6.18 | 10.09M |
| December 30, 2025 | 6.12 | 6.25 | 6.25 | 6.39 | 6.1 | 20.23M |
| December 29, 2025 | 6.17 | 6.12 | 6.12 | 6.18 | 6.1 | 7.64M |
| December 26, 2025 | 6.17 | 6.17 | 6.17 | 6.2 | 6.15 | 4.19M |
| December 25, 2025 | 6.17 | 6.17 | 6.17 | 6.19 | 6.15 | 3.7M |
| December 24, 2025 | 6.18 | 6.17 | 6.17 | 6.19 | 6.14 | 4.45M |
| December 23, 2025 | 6.17 | 6.18 | 6.18 | 6.2 | 6.16 | 3.27M |
| December 22, 2025 | 6.21 | 6.18 | 6.18 | 6.23 | 6.17 | 5.01M |
| December 19, 2025 | 6.16 | 6.2 | 6.2 | 6.22 | 6.15 | 5.67M |
| December 18, 2025 | 6.1 | 6.14 | 6.14 | 6.23 | 6.09 | 5.92M |
| December 17, 2025 | 6.09 | 6.12 | 6.12 | 6.14 | 6.04 | 6.48M |
| December 16, 2025 | 6.07 | 6.1 | 6.1 | 6.11 | 6.05 | 6.09M |
| December 15, 2025 | 6.04 | 6.06 | 6.06 | 6.09 | 6.03 | 3.6M |
| December 12, 2025 | 6.07 | 6.05 | 6.05 | 6.09 | 6.04 | 4.7M |
| December 11, 2025 | 6.12 | 6.06 | 6.06 | 6.14 | 6.04 | 7.78M |
| December 10, 2025 | 6.15 | 6.12 | 6.12 | 6.16 | 6.08 | 7.35M |
| December 09, 2025 | 6.23 | 6.15 | 6.15 | 6.23 | 6.14 | 9.08M |
| December 08, 2025 | 6.26 | 6.22 | 6.22 | 6.26 | 6.21 | 7.33M |
| December 05, 2025 | 6.22 | 6.25 | 6.25 | 6.26 | 6.18 | 4.69M |
| December 04, 2025 | 6.22 | 6.22 | 6.22 | 6.29 | 6.2 | 6.63M |
| December 03, 2025 | 6.25 | 6.28 | 6.28 | 6.29 | 6.24 | 6.12M |
| December 02, 2025 | 6.25 | 6.27 | 6.27 | 6.29 | 6.22 | 8.39M |
| December 01, 2025 | 6.22 | 6.26 | 6.26 | 6.27 | 6.21 | 6.62M |
| November 28, 2025 | 6.22 | 6.23 | 6.23 | 6.24 | 6.18 | 5.98M |
| November 27, 2025 | 6.24 | 6.22 | 6.22 | 6.25 | 6.2 | 5.01M |
| November 26, 2025 | 6.25 | 6.21 | 6.21 | 6.27 | 6.2 | 5.89M |
| November 25, 2025 | 6.21 | 6.23 | 6.23 | 6.26 | 6.18 | 8.21M |
| November 24, 2025 | 6.2 | 6.18 | 6.18 | 6.24 | 6.15 | 9.09M |
| November 21, 2025 | 6.3 | 6.18 | 6.18 | 6.35 | 6.17 | 13.71M |
| November 20, 2025 | 6.4 | 6.34 | 6.34 | 6.41 | 6.32 | 9.95M |