6.09
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.1 | 6.09 | 6.09 | 6.15 | 6.05 | 9.61M |
| February 12, 2026 | 6.15 | 6.09 | 6.09 | 6.17 | 6.05 | 11.07M |
| February 11, 2026 | 6.14 | 6.16 | 6.16 | 6.18 | 6.09 | 10.79M |
| February 10, 2026 | 6.08 | 6.14 | 6.14 | 6.23 | 6.08 | 13.86M |
| February 09, 2026 | 6.02 | 6.12 | 6.12 | 6.13 | 6 | 15.54M |
| February 06, 2026 | 5.84 | 5.98 | 5.98 | 6.02 | 5.83 | 14.19M |
| February 05, 2026 | 5.88 | 5.88 | 5.88 | 6.02 | 5.87 | 11.08M |
| February 04, 2026 | 5.89 | 5.93 | 5.93 | 5.94 | 5.86 | 11.14M |
| February 03, 2026 | 5.78 | 5.89 | 5.89 | 5.9 | 5.69 | 14.7M |
| February 02, 2026 | 5.7 | 5.68 | 5.68 | 5.86 | 5.66 | 11.98M |
| January 30, 2026 | 5.95 | 5.81 | 5.81 | 5.99 | 5.8 | 19.23M |
| January 29, 2026 | 6 | 6.01 | 6.01 | 6.19 | 5.95 | 20.31M |
| January 28, 2026 | 6.08 | 6.01 | 6.01 | 6.14 | 5.96 | 12.61M |
| January 27, 2026 | 6.12 | 6.08 | 6.08 | 6.14 | 5.89 | 20.62M |
| January 26, 2026 | 6.41 | 6.15 | 6.15 | 6.45 | 6.12 | 27.98M |
| January 23, 2026 | 6.31 | 6.4 | 6.4 | 6.4 | 6.28 | 16.61M |
| January 22, 2026 | 6.25 | 6.31 | 6.31 | 6.32 | 6.21 | 15.32M |
| January 21, 2026 | 6.2 | 6.26 | 6.26 | 6.31 | 6.15 | 17.09M |
| January 20, 2026 | 6.27 | 6.24 | 6.24 | 6.34 | 6.2 | 19.83M |
| January 19, 2026 | 6.23 | 6.26 | 6.26 | 6.3 | 6.2 | 14.71M |
| January 16, 2026 | 6.46 | 6.26 | 6.26 | 6.49 | 6.2 | 25.73M |
| January 15, 2026 | 6.54 | 6.46 | 6.46 | 6.56 | 6.4 | 22.51M |
| January 14, 2026 | 6.53 | 6.57 | 6.57 | 6.71 | 6.46 | 34.74M |
| January 13, 2026 | 6.74 | 6.54 | 6.54 | 6.77 | 6.5 | 30.54M |
| January 12, 2026 | 6.67 | 6.71 | 6.71 | 6.77 | 6.61 | 40.91M |
| January 09, 2026 | 6.53 | 6.67 | 6.67 | 6.73 | 6.52 | 37.03M |
| January 08, 2026 | 6.69 | 6.58 | 6.58 | 6.7 | 6.51 | 33.03M |
| January 07, 2026 | 6.46 | 6.63 | 6.63 | 6.8 | 6.43 | 49.03M |
| January 06, 2026 | 6.31 | 6.42 | 6.42 | 6.52 | 6.31 | 24.79M |
| January 05, 2026 | 6.36 | 6.31 | 6.31 | 6.39 | 6.24 | 18.79M |
| December 31, 2025 | 6.4 | 6.33 | 6.33 | 6.41 | 6.22 | 22.56M |
| December 30, 2025 | 6.58 | 6.42 | 6.42 | 6.6 | 6.34 | 39.36M |
| December 29, 2025 | 6.89 | 6.67 | 6.67 | 7.01 | 6.49 | 69.78M |
| December 26, 2025 | 6.61 | 6.67 | 6.67 | 6.7 | 6.51 | 25.27M |
| December 25, 2025 | 6.32 | 6.61 | 6.61 | 6.73 | 6.29 | 35.6M |
| December 24, 2025 | 6.23 | 6.34 | 6.34 | 6.34 | 6.18 | 15.42M |
| December 23, 2025 | 6.26 | 6.23 | 6.23 | 6.32 | 6.19 | 16.39M |
| December 22, 2025 | 6.22 | 6.31 | 6.31 | 6.41 | 6.15 | 20.8M |
| December 19, 2025 | 6.28 | 6.22 | 6.22 | 6.28 | 6.08 | 26.67M |
| December 18, 2025 | 6.2 | 6.18 | 6.18 | 6.42 | 6.16 | 20.19M |
| December 17, 2025 | 6.29 | 6.23 | 6.23 | 6.31 | 6.05 | 25.37M |
| December 16, 2025 | 6.55 | 6.29 | 6.29 | 6.55 | 6.25 | 22.54M |
| December 15, 2025 | 6.43 | 6.54 | 6.54 | 6.62 | 6.33 | 21.59M |
| December 12, 2025 | 6.44 | 6.5 | 6.5 | 6.54 | 6.39 | 20.58M |
| December 11, 2025 | 6.64 | 6.46 | 6.46 | 6.69 | 6.46 | 22.22M |
| December 10, 2025 | 6.6 | 6.62 | 6.62 | 6.79 | 6.53 | 25.15M |
| December 09, 2025 | 6.62 | 6.65 | 6.65 | 6.75 | 6.59 | 26.2M |
| December 08, 2025 | 6.5 | 6.6 | 6.6 | 6.65 | 6.48 | 26.26M |
| December 05, 2025 | 6.55 | 6.48 | 6.48 | 6.6 | 6.38 | 40.55M |
| December 04, 2025 | 6.98 | 6.6 | 6.6 | 7.12 | 6.6 | 42.15M |
| December 03, 2025 | 6.77 | 6.89 | 6.89 | 6.97 | 6.7 | 67.29M |
| December 02, 2025 | 6.63 | 6.99 | 6.99 | 7.05 | 6.63 | 104.5M |
| December 01, 2025 | 6.83 | 6.83 | 6.83 | 6.98 | 6.83 | 22.96M |
| November 28, 2025 | 7.6 | 7.59 | 7.59 | 7.62 | 7.47 | 39.2M |
| November 27, 2025 | 7.83 | 7.6 | 7.6 | 8.01 | 7.46 | 87.25M |
| November 26, 2025 | 7.92 | 7.85 | 7.85 | 8.44 | 7.74 | 79.88M |
| November 25, 2025 | 7.94 | 8.03 | 8.03 | 8.28 | 7.67 | 91.8M |
| November 24, 2025 | 8.03 | 8.18 | 8.18 | 8.34 | 7.78 | 110.7M |
| November 21, 2025 | 7.48 | 8.02 | 8.02 | 8.47 | 7.4 | 144.93M |
| November 20, 2025 | 7.58 | 7.7 | 7.7 | 8.16 | 7.35 | 116.38M |