6.14
-0.14(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.26 | 6.14 | 6.14 | 6.29 | 6.13 | 16.03M |
| February 12, 2026 | 6.37 | 6.28 | 6.28 | 6.38 | 6.25 | 10.84M |
| February 11, 2026 | 6.22 | 6.34 | 6.34 | 6.47 | 6.2 | 17.52M |
| February 10, 2026 | 6.38 | 6.23 | 6.23 | 6.43 | 6.2 | 17.33M |
| February 09, 2026 | 6.3 | 6.36 | 6.36 | 6.39 | 6.21 | 17.25M |
| February 06, 2026 | 6.17 | 6.25 | 6.25 | 6.34 | 6.13 | 17.43M |
| February 05, 2026 | 6.27 | 6.19 | 6.19 | 6.34 | 6.17 | 12.05M |
| February 04, 2026 | 6.23 | 6.32 | 6.32 | 6.34 | 6.16 | 14.96M |
| February 03, 2026 | 6.14 | 6.2 | 6.2 | 6.21 | 6.07 | 15.27M |
| February 02, 2026 | 6.44 | 6.07 | 6.07 | 6.46 | 6.06 | 31.9M |
| January 30, 2026 | 6.38 | 6.49 | 6.49 | 6.54 | 6.2 | 28.72M |
| January 29, 2026 | 6.56 | 6.51 | 6.51 | 6.68 | 6.46 | 27.43M |
| January 28, 2026 | 6.39 | 6.55 | 6.55 | 6.73 | 6.39 | 38.69M |
| January 27, 2026 | 6.47 | 6.33 | 6.33 | 6.48 | 6.27 | 25.34M |
| January 26, 2026 | 6.18 | 6.52 | 6.52 | 6.7 | 6.17 | 61.57M |
| January 23, 2026 | 6.07 | 6.17 | 6.17 | 6.19 | 6.05 | 18.07M |
| January 22, 2026 | 6 | 6.07 | 6.07 | 6.11 | 5.96 | 16.78M |
| January 21, 2026 | 6.02 | 5.98 | 5.98 | 6.06 | 5.92 | 14.61M |
| January 20, 2026 | 5.9 | 6.02 | 6.02 | 6.03 | 5.87 | 21.79M |
| January 19, 2026 | 5.75 | 5.9 | 5.9 | 5.9 | 5.73 | 16.7M |
| January 16, 2026 | 5.86 | 5.75 | 5.75 | 5.87 | 5.74 | 15.38M |
| January 15, 2026 | 5.74 | 5.85 | 5.85 | 5.97 | 5.71 | 27.1M |
| January 14, 2026 | 5.73 | 5.74 | 5.74 | 5.79 | 5.69 | 16.43M |
| January 13, 2026 | 5.76 | 5.73 | 5.73 | 5.83 | 5.72 | 19.28M |
| January 12, 2026 | 5.74 | 5.76 | 5.76 | 5.78 | 5.73 | 10.36M |
| January 09, 2026 | 5.78 | 5.76 | 5.76 | 5.79 | 5.72 | 9.63M |
| January 08, 2026 | 5.77 | 5.78 | 5.78 | 5.8 | 5.74 | 9.62M |
| January 07, 2026 | 5.8 | 5.75 | 5.75 | 5.82 | 5.74 | 8.1M |
| January 06, 2026 | 5.68 | 5.8 | 5.8 | 5.82 | 5.67 | 13.6M |
| January 05, 2026 | 5.65 | 5.68 | 5.68 | 5.69 | 5.63 | 5.61M |
| December 31, 2025 | 5.72 | 5.65 | 5.65 | 5.73 | 5.64 | 5.39M |
| December 30, 2025 | 5.72 | 5.72 | 5.72 | 5.78 | 5.65 | 7.92M |
| December 29, 2025 | 5.76 | 5.72 | 5.72 | 5.78 | 5.71 | 5.1M |
| December 26, 2025 | 5.77 | 5.76 | 5.76 | 5.8 | 5.74 | 4.56M |
| December 25, 2025 | 5.75 | 5.76 | 5.76 | 5.78 | 5.71 | 4.44M |
| December 24, 2025 | 5.71 | 5.74 | 5.74 | 5.75 | 5.68 | 5.73M |
| December 23, 2025 | 5.77 | 5.72 | 5.72 | 5.79 | 5.7 | 7.03M |
| December 22, 2025 | 5.78 | 5.77 | 5.77 | 5.84 | 5.76 | 8.49M |
| December 19, 2025 | 5.65 | 5.77 | 5.77 | 5.91 | 5.65 | 15.77M |
| December 18, 2025 | 5.58 | 5.63 | 5.63 | 5.68 | 5.55 | 7.09M |
| December 17, 2025 | 5.56 | 5.59 | 5.59 | 5.6 | 5.48 | 7.35M |
| December 16, 2025 | 5.64 | 5.56 | 5.56 | 5.66 | 5.53 | 8.89M |
| December 15, 2025 | 5.62 | 5.66 | 5.66 | 5.68 | 5.56 | 10.33M |
| December 12, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.58 | 16.94M |
| December 11, 2025 | 5.81 | 5.67 | 5.67 | 5.82 | 5.65 | 11.28M |
| December 10, 2025 | 5.88 | 5.8 | 5.8 | 5.88 | 5.74 | 9.64M |
| December 09, 2025 | 5.95 | 5.85 | 5.85 | 6 | 5.85 | 10.05M |
| December 08, 2025 | 6.05 | 5.96 | 5.96 | 6.07 | 5.96 | 10.65M |
| December 05, 2025 | 5.98 | 6.04 | 6.04 | 6.05 | 5.93 | 7.11M |
| December 04, 2025 | 6.17 | 5.99 | 5.99 | 6.17 | 5.96 | 10.58M |
| December 03, 2025 | 6.12 | 6.08 | 6.08 | 6.13 | 6.07 | 10.32M |
| December 02, 2025 | 6.17 | 6.12 | 6.12 | 6.17 | 6.1 | 8.98M |
| December 01, 2025 | 6.22 | 6.19 | 6.19 | 6.24 | 6.17 | 8.31M |
| November 28, 2025 | 6.17 | 6.21 | 6.21 | 6.22 | 6.15 | 6.67M |
| November 27, 2025 | 6.16 | 6.18 | 6.18 | 6.21 | 6.09 | 8.42M |
| November 26, 2025 | 6.21 | 6.15 | 6.15 | 6.21 | 6.14 | 9.14M |
| November 25, 2025 | 6.18 | 6.18 | 6.18 | 6.21 | 6.14 | 9.96M |
| November 24, 2025 | 6.25 | 6.16 | 6.16 | 6.26 | 6.15 | 15.09M |
| November 21, 2025 | 6.43 | 6.23 | 6.23 | 6.48 | 6.23 | 14.39M |
| November 20, 2025 | 6.53 | 6.45 | 6.45 | 6.54 | 6.44 | 9.32M |