6.21
+0.12(+1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.06 | 6.21 | 6.21 | 6.35 | 6.04 | 27.59M |
| February 12, 2026 | 6.32 | 6.09 | 6.09 | 6.32 | 6.09 | 25.25M |
| February 11, 2026 | 6.19 | 6.3 | 6.3 | 6.4 | 6.11 | 30.23M |
| February 10, 2026 | 6.28 | 6.17 | 6.17 | 6.28 | 6.15 | 19.8M |
| February 09, 2026 | 6.2 | 6.27 | 6.27 | 6.37 | 6.12 | 35.49M |
| February 06, 2026 | 6.13 | 6.2 | 6.2 | 6.43 | 6 | 41.56M |
| February 05, 2026 | 6.04 | 6.14 | 6.14 | 6.38 | 6.02 | 52.01M |
| February 04, 2026 | 6.13 | 6.12 | 6.12 | 6.19 | 5.91 | 33.16M |
| February 03, 2026 | 6.19 | 6.19 | 6.19 | 6.24 | 5.98 | 46.05M |
| February 02, 2026 | 5.96 | 6.1 | 6.1 | 6.35 | 5.9 | 67.6M |
| January 30, 2026 | 5.76 | 6 | 6 | 6.06 | 5.7 | 50.19M |
| January 29, 2026 | 5.58 | 5.78 | 5.78 | 5.9 | 5.56 | 31.87M |
| January 28, 2026 | 5.7 | 5.63 | 5.63 | 5.73 | 5.61 | 15.88M |
| January 27, 2026 | 5.76 | 5.7 | 5.7 | 5.78 | 5.55 | 23.31M |
| January 26, 2026 | 5.76 | 5.79 | 5.79 | 5.92 | 5.63 | 34.74M |
| January 23, 2026 | 5.84 | 5.75 | 5.75 | 5.88 | 5.72 | 35.53M |
| January 22, 2026 | 5.63 | 5.79 | 5.79 | 5.85 | 5.63 | 32.59M |
| January 21, 2026 | 5.69 | 5.62 | 5.62 | 5.8 | 5.61 | 31.57M |
| January 20, 2026 | 5.4 | 5.73 | 5.73 | 5.83 | 5.28 | 68M |
| January 19, 2026 | 5.21 | 5.42 | 5.42 | 5.55 | 5.12 | 50.37M |
| January 16, 2026 | 5.15 | 5.19 | 5.19 | 5.49 | 5.12 | 55.54M |
| January 15, 2026 | 5.39 | 5.15 | 5.15 | 5.39 | 5.11 | 41.34M |
| January 14, 2026 | 5.58 | 5.41 | 5.41 | 5.59 | 5.31 | 86.31M |
| January 13, 2026 | 5.15 | 5.63 | 5.63 | 5.63 | 5.09 | 69.18M |
| January 12, 2026 | 5.17 | 5.12 | 5.12 | 5.23 | 5.08 | 26.31M |
| January 09, 2026 | 4.99 | 5.09 | 5.09 | 5.2 | 4.97 | 32.87M |
| January 08, 2026 | 4.87 | 4.98 | 4.98 | 5.02 | 4.87 | 21.71M |
| January 07, 2026 | 4.92 | 4.89 | 4.89 | 4.96 | 4.87 | 17.6M |
| January 06, 2026 | 4.75 | 4.95 | 4.95 | 5 | 4.69 | 41.49M |
| January 05, 2026 | 4.55 | 4.75 | 4.75 | 4.94 | 4.54 | 36.09M |
| December 31, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.47 | 8.88M |
| December 30, 2025 | 4.57 | 4.51 | 4.51 | 4.59 | 4.49 | 10.17M |
| December 29, 2025 | 4.55 | 4.57 | 4.57 | 4.61 | 4.49 | 10.48M |
| December 26, 2025 | 4.61 | 4.54 | 4.54 | 4.64 | 4.53 | 7.46M |
| December 25, 2025 | 4.6 | 4.61 | 4.61 | 4.65 | 4.57 | 7.48M |
| December 24, 2025 | 4.65 | 4.62 | 4.62 | 4.66 | 4.6 | 6.99M |
| December 23, 2025 | 4.66 | 4.64 | 4.64 | 4.67 | 4.62 | 6.67M |
| December 22, 2025 | 4.61 | 4.66 | 4.66 | 4.69 | 4.59 | 11.49M |
| December 19, 2025 | 4.47 | 4.59 | 4.59 | 4.62 | 4.46 | 14.57M |
| December 18, 2025 | 4.42 | 4.46 | 4.46 | 4.51 | 4.39 | 9.87M |
| December 17, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.33 | 13.01M |
| December 16, 2025 | 4.48 | 4.45 | 4.45 | 4.52 | 4.41 | 9.9M |
| December 15, 2025 | 4.42 | 4.49 | 4.49 | 4.51 | 4.38 | 11.91M |
| December 12, 2025 | 4.44 | 4.44 | 4.44 | 4.5 | 4.41 | 11.29M |
| December 11, 2025 | 4.51 | 4.46 | 4.46 | 4.52 | 4.44 | 8.94M |
| December 10, 2025 | 4.42 | 4.52 | 4.52 | 4.56 | 4.41 | 12.13M |
| December 09, 2025 | 4.49 | 4.43 | 4.43 | 4.5 | 4.42 | 11.1M |
| December 08, 2025 | 4.56 | 4.5 | 4.5 | 4.57 | 4.47 | 9.01M |
| December 05, 2025 | 4.42 | 4.53 | 4.53 | 4.55 | 4.39 | 14.58M |
| December 04, 2025 | 4.56 | 4.42 | 4.42 | 4.56 | 4.4 | 19.5M |
| December 03, 2025 | 4.6 | 4.52 | 4.52 | 4.6 | 4.51 | 7.71M |
| December 02, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.52 | 9.93M |
| December 01, 2025 | 4.65 | 4.62 | 4.62 | 4.71 | 4.6 | 13.1M |
| November 28, 2025 | 4.56 | 4.66 | 4.66 | 4.72 | 4.52 | 14.63M |
| November 27, 2025 | 4.61 | 4.54 | 4.54 | 4.71 | 4.49 | 17.9M |
| November 26, 2025 | 4.53 | 4.49 | 4.49 | 4.6 | 4.49 | 7.59M |
| November 25, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.52 | 6.78M |
| November 24, 2025 | 4.53 | 4.53 | 4.53 | 4.58 | 4.48 | 10.77M |
| November 21, 2025 | 4.65 | 4.49 | 4.49 | 4.69 | 4.47 | 15.35M |
| November 20, 2025 | 4.7 | 4.68 | 4.68 | 4.73 | 4.64 | 9.42M |