6.26
-0.05(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.29 | 6.26 | 6.26 | 6.36 | 6.26 | 5.91M |
| February 12, 2026 | 6.5 | 6.31 | 6.31 | 6.5 | 6.3 | 9.63M |
| February 11, 2026 | 6.46 | 6.5 | 6.5 | 6.54 | 6.41 | 8.81M |
| February 10, 2026 | 6.46 | 6.47 | 6.47 | 6.55 | 6.42 | 8.96M |
| February 09, 2026 | 6.4 | 6.45 | 6.45 | 6.45 | 6.37 | 7.79M |
| February 06, 2026 | 6.33 | 6.39 | 6.39 | 6.46 | 6.27 | 8.87M |
| February 05, 2026 | 6.4 | 6.34 | 6.34 | 6.45 | 6.33 | 8.59M |
| February 04, 2026 | 6.35 | 6.4 | 6.4 | 6.45 | 6.33 | 8.19M |
| February 03, 2026 | 6.3 | 6.36 | 6.36 | 6.36 | 6.25 | 8.16M |
| February 02, 2026 | 6.52 | 6.3 | 6.3 | 6.53 | 6.26 | 13.18M |
| January 30, 2026 | 6.36 | 6.53 | 6.53 | 6.53 | 6.34 | 14.44M |
| January 29, 2026 | 6.39 | 6.42 | 6.42 | 6.45 | 6.33 | 8.04M |
| January 28, 2026 | 6.4 | 6.41 | 6.41 | 6.45 | 6.36 | 9.32M |
| January 27, 2026 | 6.42 | 6.4 | 6.4 | 6.45 | 6.27 | 8.81M |
| January 26, 2026 | 6.43 | 6.44 | 6.44 | 6.45 | 6.36 | 8.07M |
| January 23, 2026 | 6.42 | 6.43 | 6.43 | 6.46 | 6.36 | 7.47M |
| January 22, 2026 | 6.29 | 6.42 | 6.42 | 6.43 | 6.26 | 9.06M |
| January 21, 2026 | 6.25 | 6.29 | 6.29 | 6.29 | 6.18 | 7.33M |
| January 20, 2026 | 6.25 | 6.27 | 6.27 | 6.27 | 6.21 | 8.22M |
| January 19, 2026 | 6.05 | 6.22 | 6.22 | 6.22 | 6.01 | 11.54M |
| January 16, 2026 | 6.1 | 6.05 | 6.05 | 6.1 | 5.98 | 6.96M |
| January 15, 2026 | 6.02 | 6.07 | 6.07 | 6.1 | 5.99 | 7.48M |
| January 14, 2026 | 6.08 | 6.01 | 6.01 | 6.11 | 5.94 | 10.76M |
| January 13, 2026 | 6.08 | 6.08 | 6.08 | 6.14 | 6 | 9.44M |
| January 12, 2026 | 6.09 | 6.07 | 6.07 | 6.09 | 6.01 | 6.9M |
| January 09, 2026 | 6.01 | 6.04 | 6.04 | 6.07 | 5.99 | 8.16M |
| January 08, 2026 | 6 | 6.03 | 6.03 | 6.04 | 5.97 | 5.87M |
| January 07, 2026 | 6.06 | 6.01 | 6.01 | 6.07 | 5.97 | 5.56M |
| January 06, 2026 | 6.03 | 6.06 | 6.06 | 6.09 | 6 | 7.47M |
| January 05, 2026 | 5.96 | 6 | 6 | 6.06 | 5.91 | 8.86M |
| December 31, 2025 | 5.95 | 5.93 | 5.93 | 5.95 | 5.85 | 4.87M |
| December 30, 2025 | 5.91 | 5.95 | 5.95 | 5.98 | 5.86 | 4.7M |
| December 29, 2025 | 5.97 | 5.94 | 5.94 | 5.99 | 5.89 | 3.94M |
| December 26, 2025 | 6 | 5.95 | 5.95 | 6.01 | 5.9 | 5.68M |
| December 25, 2025 | 5.95 | 6 | 6 | 6 | 5.91 | 4.83M |
| December 24, 2025 | 5.89 | 5.94 | 5.94 | 5.96 | 5.84 | 4.36M |
| December 23, 2025 | 5.86 | 5.89 | 5.89 | 5.9 | 5.82 | 4.59M |
| December 22, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.85 | 4.96M |
| December 19, 2025 | 5.8 | 5.92 | 5.92 | 5.92 | 5.77 | 7.36M |
| December 18, 2025 | 5.69 | 5.8 | 5.8 | 5.89 | 5.69 | 7.92M |
| December 17, 2025 | 5.65 | 5.72 | 5.72 | 5.72 | 5.57 | 7.76M |
| December 16, 2025 | 5.71 | 5.66 | 5.66 | 5.73 | 5.64 | 7M |
| December 15, 2025 | 5.63 | 5.69 | 5.69 | 5.73 | 5.61 | 3.93M |
| December 12, 2025 | 5.7 | 5.65 | 5.65 | 5.76 | 5.65 | 6.14M |
| December 11, 2025 | 5.83 | 5.7 | 5.7 | 5.83 | 5.7 | 5.93M |
| December 10, 2025 | 5.83 | 5.83 | 5.83 | 5.84 | 5.74 | 5.21M |
| December 09, 2025 | 5.94 | 5.81 | 5.81 | 5.95 | 5.8 | 9.48M |
| December 08, 2025 | 5.99 | 5.94 | 5.94 | 6.01 | 5.91 | 8M |
| December 05, 2025 | 5.88 | 5.97 | 5.97 | 5.99 | 5.85 | 6.81M |
| December 04, 2025 | 6.03 | 5.88 | 5.88 | 6.03 | 5.87 | 8.74M |
| December 03, 2025 | 6.02 | 5.99 | 5.99 | 6.06 | 5.97 | 6.47M |
| December 02, 2025 | 6.03 | 6.04 | 6.04 | 6.06 | 5.95 | 6.77M |
| December 01, 2025 | 6.1 | 6.05 | 6.05 | 6.16 | 6.03 | 7.48M |
| November 28, 2025 | 6.03 | 6.08 | 6.08 | 6.1 | 5.98 | 6.17M |
| November 27, 2025 | 5.98 | 6.03 | 6.03 | 6.08 | 5.98 | 7.45M |
| November 26, 2025 | 6.07 | 5.99 | 5.99 | 6.12 | 5.98 | 7.76M |
| November 25, 2025 | 6.05 | 6.07 | 6.07 | 6.12 | 5.96 | 10.63M |
| November 24, 2025 | 6.07 | 6.03 | 6.03 | 6.11 | 5.92 | 10.53M |
| November 21, 2025 | 6.33 | 6.03 | 6.03 | 6.42 | 6.03 | 20.48M |
| November 20, 2025 | 6.53 | 6.4 | 6.4 | 6.55 | 6.35 | 12.19M |