6.22
-0.3(-4.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.48 | 6.22 | 6.22 | 6.49 | 6.21 | 38.57M |
| February 12, 2026 | 6.41 | 6.52 | 6.52 | 6.69 | 6.37 | 39.74M |
| February 11, 2026 | 6.4 | 6.39 | 6.39 | 6.57 | 6.36 | 28.08M |
| February 10, 2026 | 6.41 | 6.38 | 6.38 | 6.44 | 6.33 | 19.73M |
| February 09, 2026 | 6.47 | 6.41 | 6.41 | 6.49 | 6.32 | 26.3M |
| February 06, 2026 | 6.41 | 6.35 | 6.35 | 6.51 | 6.31 | 20.78M |
| February 05, 2026 | 6.53 | 6.46 | 6.46 | 6.6 | 6.45 | 20.42M |
| February 04, 2026 | 6.57 | 6.58 | 6.58 | 6.66 | 6.48 | 25.34M |
| February 03, 2026 | 6.4 | 6.55 | 6.55 | 6.57 | 6.28 | 35.83M |
| February 02, 2026 | 6.65 | 6.29 | 6.29 | 6.69 | 6.29 | 39.02M |
| January 30, 2026 | 6.76 | 6.72 | 6.72 | 6.8 | 6.46 | 44.1M |
| January 29, 2026 | 6.99 | 6.82 | 6.82 | 6.99 | 6.67 | 41.58M |
| January 28, 2026 | 6.72 | 6.92 | 6.92 | 6.94 | 6.65 | 43.61M |
| January 27, 2026 | 6.7 | 6.72 | 6.72 | 6.83 | 6.59 | 31.87M |
| January 26, 2026 | 6.8 | 6.83 | 6.83 | 6.89 | 6.66 | 49.88M |
| January 23, 2026 | 6.7 | 6.82 | 6.82 | 7 | 6.62 | 75.34M |
| January 22, 2026 | 6.47 | 6.69 | 6.69 | 6.74 | 6.41 | 94.41M |
| January 21, 2026 | 6.01 | 6.35 | 6.35 | 6.4 | 5.95 | 73.49M |
| January 20, 2026 | 6.03 | 6.04 | 6.04 | 6.06 | 5.92 | 20.86M |
| January 19, 2026 | 5.87 | 6.04 | 6.04 | 6.06 | 5.86 | 25.08M |
| January 16, 2026 | 5.95 | 5.9 | 5.9 | 6 | 5.85 | 21.78M |
| January 15, 2026 | 6 | 5.94 | 5.94 | 6.02 | 5.9 | 26.09M |
| January 14, 2026 | 5.94 | 6.02 | 6.02 | 6.21 | 5.94 | 43.93M |
| January 13, 2026 | 6.12 | 5.91 | 5.91 | 6.13 | 5.89 | 38.25M |
| January 12, 2026 | 6.16 | 6.11 | 6.11 | 6.2 | 6.09 | 30.59M |
| January 09, 2026 | 6.2 | 6.16 | 6.16 | 6.28 | 6.11 | 36.71M |
| January 08, 2026 | 6.05 | 6.19 | 6.19 | 6.32 | 6.02 | 47.61M |
| January 07, 2026 | 6.1 | 6.05 | 6.05 | 6.17 | 5.99 | 33.99M |
| January 06, 2026 | 5.75 | 6.1 | 6.1 | 6.16 | 5.73 | 62.95M |
| January 05, 2026 | 5.72 | 5.75 | 5.75 | 5.76 | 5.63 | 27.33M |
| December 31, 2025 | 5.89 | 5.7 | 5.7 | 5.89 | 5.69 | 35.74M |
| December 30, 2025 | 5.9 | 5.88 | 5.88 | 5.99 | 5.78 | 25.9M |
| December 29, 2025 | 6.01 | 5.94 | 5.94 | 6.04 | 5.91 | 22.09M |
| December 26, 2025 | 6.04 | 6.02 | 6.02 | 6.07 | 5.91 | 33.94M |
| December 25, 2025 | 6.01 | 6.04 | 6.04 | 6.07 | 5.92 | 31.37M |
| December 24, 2025 | 5.73 | 6.05 | 6.05 | 6.1 | 5.73 | 67.74M |
| December 23, 2025 | 5.65 | 5.73 | 5.73 | 5.79 | 5.63 | 18.38M |
| December 22, 2025 | 5.6 | 5.66 | 5.66 | 5.7 | 5.58 | 15.77M |
| December 19, 2025 | 5.51 | 5.61 | 5.61 | 5.7 | 5.49 | 25.52M |
| December 18, 2025 | 5.47 | 5.48 | 5.48 | 5.58 | 5.44 | 13.13M |
| December 17, 2025 | 5.55 | 5.51 | 5.51 | 5.56 | 5.33 | 24.9M |
| December 16, 2025 | 5.69 | 5.55 | 5.55 | 5.7 | 5.52 | 21.29M |
| December 15, 2025 | 5.6 | 5.72 | 5.72 | 5.87 | 5.57 | 37.35M |
| December 12, 2025 | 5.6 | 5.59 | 5.59 | 5.66 | 5.57 | 16.21M |
| December 11, 2025 | 5.69 | 5.63 | 5.63 | 5.77 | 5.61 | 18.55M |
| December 10, 2025 | 5.74 | 5.69 | 5.69 | 5.77 | 5.63 | 21.22M |
| December 09, 2025 | 5.85 | 5.76 | 5.76 | 5.87 | 5.75 | 17.34M |
| December 08, 2025 | 5.88 | 5.88 | 5.88 | 5.95 | 5.82 | 21.3M |
| December 05, 2025 | 5.82 | 5.88 | 5.88 | 5.88 | 5.77 | 17.11M |
| December 04, 2025 | 5.75 | 5.82 | 5.82 | 5.94 | 5.75 | 26.36M |
| December 03, 2025 | 5.78 | 5.94 | 5.94 | 6.08 | 5.7 | 55.49M |
| December 02, 2025 | 5.77 | 5.8 | 5.8 | 5.84 | 5.71 | 20.97M |
| December 01, 2025 | 5.8 | 5.79 | 5.79 | 5.87 | 5.76 | 23.93M |
| November 28, 2025 | 5.75 | 5.8 | 5.8 | 5.85 | 5.68 | 33.02M |
| November 27, 2025 | 6.12 | 5.86 | 5.86 | 6.16 | 5.81 | 50.23M |
| November 26, 2025 | 5.95 | 5.89 | 5.89 | 6.04 | 5.86 | 44.82M |
| November 25, 2025 | 5.91 | 5.76 | 5.76 | 5.95 | 5.76 | 33.64M |
| November 24, 2025 | 5.93 | 5.86 | 5.86 | 6.18 | 5.71 | 40.58M |
| November 21, 2025 | 5.93 | 5.66 | 5.66 | 5.96 | 5.61 | 33.05M |
| November 20, 2025 | 5.98 | 5.99 | 5.99 | 6.1 | 5.92 | 21.64M |