6.28
-0.08(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.35 | 6.28 | 6.28 | 6.42 | 6.28 | 14.02M |
| February 12, 2026 | 6.38 | 6.36 | 6.36 | 6.41 | 6.24 | 15.12M |
| February 11, 2026 | 6.4 | 6.33 | 6.33 | 6.43 | 6.29 | 14.58M |
| February 10, 2026 | 6.38 | 6.41 | 6.41 | 6.44 | 6.31 | 15.6M |
| February 09, 2026 | 6.25 | 6.41 | 6.41 | 6.43 | 6.25 | 18.62M |
| February 06, 2026 | 6.09 | 6.2 | 6.2 | 6.24 | 6.07 | 16.19M |
| February 05, 2026 | 6.19 | 6.13 | 6.13 | 6.32 | 6.13 | 22.75M |
| February 04, 2026 | 6.15 | 6.2 | 6.2 | 6.44 | 6.15 | 35.29M |
| February 03, 2026 | 5.98 | 6.13 | 6.13 | 6.21 | 5.93 | 25.56M |
| February 02, 2026 | 5.88 | 5.94 | 5.94 | 6.15 | 5.88 | 24.98M |
| January 30, 2026 | 5.88 | 5.88 | 5.88 | 6.05 | 5.86 | 23.29M |
| January 29, 2026 | 5.86 | 5.79 | 5.79 | 5.95 | 5.73 | 26.66M |
| January 28, 2026 | 5.97 | 5.88 | 5.88 | 6.06 | 5.87 | 28.47M |
| January 27, 2026 | 6.02 | 5.98 | 5.98 | 6.06 | 5.87 | 30.01M |
| January 26, 2026 | 6.16 | 6.09 | 6.09 | 6.18 | 6.06 | 21.89M |
| January 23, 2026 | 6.11 | 6.13 | 6.13 | 6.21 | 6.11 | 21.78M |
| January 22, 2026 | 6.16 | 6.12 | 6.12 | 6.17 | 6.05 | 20.7M |
| January 21, 2026 | 5.92 | 6.11 | 6.11 | 6.18 | 5.92 | 29.72M |
| January 20, 2026 | 6.07 | 5.94 | 5.94 | 6.1 | 5.9 | 32.34M |
| January 19, 2026 | 6.12 | 6.1 | 6.1 | 6.19 | 6.06 | 25.06M |
| January 16, 2026 | 6 | 6.07 | 6.07 | 6.29 | 6 | 38.88M |
| January 15, 2026 | 6.08 | 6.01 | 6.01 | 6.18 | 5.9 | 58.98M |
| January 14, 2026 | 5.68 | 5.97 | 5.97 | 5.97 | 5.68 | 42.66M |
| January 13, 2026 | 5.7 | 5.69 | 5.69 | 5.78 | 5.67 | 53.22M |
| January 12, 2026 | 5.59 | 5.67 | 5.67 | 5.81 | 5.59 | 91.49M |
| January 09, 2026 | 5.49 | 5.67 | 5.67 | 5.73 | 5.49 | 185.54M |
| January 08, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.53M |
| January 07, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.1M |
| January 06, 2026 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 693,100 |
| January 05, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0 |
| December 31, 2025 | 6.83 | 6.74 | 6.74 | 6.85 | 6.66 | 13.87M |
| December 30, 2025 | 6.78 | 6.79 | 6.79 | 6.88 | 6.73 | 13.33M |
| December 29, 2025 | 6.85 | 6.82 | 6.82 | 6.85 | 6.75 | 13.02M |
| December 26, 2025 | 6.82 | 6.8 | 6.8 | 6.86 | 6.74 | 13.95M |
| December 25, 2025 | 6.82 | 6.82 | 6.82 | 6.84 | 6.76 | 12.38M |
| December 24, 2025 | 6.68 | 6.82 | 6.82 | 6.83 | 6.65 | 17.76M |
| December 23, 2025 | 6.84 | 6.63 | 6.63 | 6.84 | 6.61 | 17.12M |
| December 22, 2025 | 6.8 | 6.83 | 6.83 | 6.91 | 6.78 | 16.65M |
| December 19, 2025 | 6.72 | 6.77 | 6.77 | 6.81 | 6.7 | 12.96M |
| December 18, 2025 | 6.66 | 6.69 | 6.69 | 6.78 | 6.61 | 14.44M |
| December 17, 2025 | 6.6 | 6.7 | 6.7 | 6.74 | 6.47 | 20M |
| December 16, 2025 | 6.76 | 6.61 | 6.61 | 6.77 | 6.55 | 17.73M |
| December 15, 2025 | 6.7 | 6.69 | 6.69 | 6.8 | 6.65 | 19.19M |
| December 12, 2025 | 6.92 | 6.87 | 6.87 | 6.97 | 6.82 | 13.95M |
| December 11, 2025 | 7.11 | 6.92 | 6.92 | 7.11 | 6.91 | 12.99M |
| December 10, 2025 | 7.14 | 7.09 | 7.09 | 7.17 | 7 | 14.32M |
| December 09, 2025 | 7.11 | 7.16 | 7.16 | 7.23 | 7.06 | 16.36M |
| December 08, 2025 | 7.01 | 7.13 | 7.13 | 7.16 | 6.97 | 17.98M |
| December 05, 2025 | 6.86 | 6.96 | 6.96 | 6.99 | 6.78 | 13.77M |
| December 04, 2025 | 7.03 | 6.86 | 6.86 | 7.03 | 6.78 | 13.32M |
| December 03, 2025 | 7.18 | 6.94 | 6.94 | 7.18 | 6.91 | 17.27M |
| December 02, 2025 | 7.22 | 7.14 | 7.14 | 7.22 | 7.11 | 11.67M |
| December 01, 2025 | 7.1 | 7.22 | 7.22 | 7.25 | 7.09 | 16.39M |
| November 28, 2025 | 7.03 | 7.11 | 7.11 | 7.11 | 6.99 | 12.78M |
| November 27, 2025 | 6.93 | 7.03 | 7.03 | 7.11 | 6.91 | 16.35M |
| November 26, 2025 | 7.01 | 6.93 | 6.93 | 7.09 | 6.9 | 13.93M |
| November 25, 2025 | 6.86 | 7.02 | 7.02 | 7.1 | 6.86 | 19.25M |
| November 24, 2025 | 6.79 | 6.82 | 6.82 | 6.87 | 6.64 | 18.66M |
| November 21, 2025 | 7.01 | 6.72 | 6.72 | 7.1 | 6.72 | 27.62M |
| November 20, 2025 | 7.18 | 7.09 | 7.09 | 7.26 | 7.09 | 16.55M |