6.24
+0.01(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.25 | 6.24 | 6.24 | 6.33 | 6.21 | 11.46M |
| February 12, 2026 | 6.32 | 6.23 | 6.23 | 6.34 | 6.21 | 12.22M |
| February 11, 2026 | 6.37 | 6.32 | 6.32 | 6.42 | 6.31 | 10.93M |
| February 10, 2026 | 6.39 | 6.35 | 6.35 | 6.42 | 6.34 | 9.87M |
| February 09, 2026 | 6.41 | 6.39 | 6.39 | 6.42 | 6.32 | 11.58M |
| February 06, 2026 | 6.27 | 6.32 | 6.32 | 6.38 | 6.21 | 10.89M |
| February 05, 2026 | 6.4 | 6.3 | 6.3 | 6.45 | 6.28 | 11.54M |
| February 04, 2026 | 6.33 | 6.4 | 6.4 | 6.5 | 6.32 | 13.54M |
| February 03, 2026 | 6.38 | 6.34 | 6.34 | 6.4 | 6.25 | 19.17M |
| February 02, 2026 | 6.52 | 6.32 | 6.32 | 6.57 | 6.3 | 18M |
| January 30, 2026 | 6.66 | 6.58 | 6.58 | 6.73 | 6.44 | 19.77M |
| January 29, 2026 | 6.68 | 6.64 | 6.64 | 6.77 | 6.61 | 21M |
| January 28, 2026 | 6.81 | 6.72 | 6.72 | 6.89 | 6.66 | 20.1M |
| January 27, 2026 | 6.86 | 6.72 | 6.72 | 6.88 | 6.66 | 16.68M |
| January 26, 2026 | 6.95 | 6.9 | 6.9 | 7.06 | 6.78 | 19.26M |
| January 23, 2026 | 7.02 | 6.95 | 6.95 | 7.07 | 6.91 | 17.13M |
| January 22, 2026 | 6.79 | 7.01 | 7.01 | 7.03 | 6.77 | 20.74M |
| January 21, 2026 | 6.74 | 6.78 | 6.78 | 6.79 | 6.63 | 19.8M |
| January 20, 2026 | 7.25 | 6.7 | 6.7 | 7.25 | 6.57 | 53.64M |
| January 19, 2026 | 7.39 | 7.28 | 7.28 | 7.39 | 7.11 | 23.8M |
| January 16, 2026 | 7.22 | 7.42 | 7.42 | 7.5 | 7.16 | 35.38M |
| January 15, 2026 | 7.3 | 7.18 | 7.18 | 7.49 | 7.13 | 22.77M |
| January 14, 2026 | 7.22 | 7.35 | 7.35 | 7.42 | 7.12 | 38.48M |
| January 13, 2026 | 7.22 | 7.19 | 7.19 | 7.34 | 7.09 | 29.9M |
| January 12, 2026 | 7.15 | 7.19 | 7.19 | 7.38 | 7.09 | 40.01M |
| January 09, 2026 | 7.26 | 7.17 | 7.17 | 7.35 | 6.89 | 57.1M |
| January 08, 2026 | 7.45 | 7.28 | 7.28 | 7.79 | 7.05 | 59.17M |
| January 07, 2026 | 7.83 | 7.56 | 7.56 | 7.9 | 7.54 | 39.45M |
| January 06, 2026 | 7.71 | 7.83 | 7.83 | 7.99 | 7.67 | 40.68M |
| January 05, 2026 | 7.35 | 7.88 | 7.88 | 7.93 | 7.34 | 49.61M |
| December 31, 2025 | 7.12 | 7.24 | 7.24 | 7.3 | 7.04 | 33.43M |
| December 30, 2025 | 7.1 | 7.04 | 7.04 | 7.22 | 6.9 | 36.19M |
| December 29, 2025 | 6.84 | 7.11 | 7.11 | 7.21 | 6.83 | 52.93M |
| December 26, 2025 | 6.41 | 6.71 | 6.71 | 6.78 | 6.37 | 53.49M |
| December 25, 2025 | 6.18 | 6.38 | 6.38 | 6.43 | 6.14 | 29.98M |
| December 24, 2025 | 5.99 | 6.12 | 6.12 | 6.15 | 5.94 | 13.61M |
| December 23, 2025 | 6.13 | 6.01 | 6.01 | 6.18 | 6 | 14.96M |
| December 22, 2025 | 6.09 | 6.12 | 6.12 | 6.2 | 6.06 | 16.97M |
| December 19, 2025 | 5.99 | 6.06 | 6.06 | 6.07 | 5.95 | 12.05M |
| December 18, 2025 | 5.83 | 6 | 6 | 6.14 | 5.81 | 25.48M |
| December 17, 2025 | 5.75 | 5.82 | 5.82 | 5.85 | 5.68 | 14.24M |
| December 16, 2025 | 5.67 | 5.72 | 5.72 | 5.81 | 5.57 | 14.51M |
| December 15, 2025 | 5.78 | 5.67 | 5.67 | 5.79 | 5.6 | 12.14M |
| December 12, 2025 | 5.6 | 5.74 | 5.74 | 5.91 | 5.52 | 27.3M |
| December 11, 2025 | 6.03 | 5.51 | 5.51 | 6.06 | 5.48 | 45.21M |
| December 10, 2025 | 6.03 | 6.06 | 6.06 | 6.08 | 5.98 | 9.95M |
| December 09, 2025 | 6.1 | 6.03 | 6.03 | 6.16 | 6.01 | 13.86M |
| December 08, 2025 | 6.1 | 6.1 | 6.1 | 6.12 | 5.96 | 19.27M |
| December 05, 2025 | 6.06 | 6.1 | 6.1 | 6.11 | 5.94 | 18.71M |
| December 04, 2025 | 6.26 | 6.07 | 6.07 | 6.26 | 6.01 | 26.41M |
| December 03, 2025 | 6.26 | 6.25 | 6.25 | 6.48 | 6.1 | 35.2M |
| December 02, 2025 | 6.37 | 6.26 | 6.26 | 6.46 | 6.21 | 28.38M |
| December 01, 2025 | 6.3 | 6.45 | 6.45 | 6.48 | 6.3 | 42.46M |
| November 28, 2025 | 6.26 | 6.31 | 6.31 | 6.38 | 6.19 | 31.62M |
| November 27, 2025 | 6.36 | 6.23 | 6.23 | 6.42 | 6.16 | 44.08M |
| November 26, 2025 | 6.07 | 6.38 | 6.38 | 6.68 | 6.07 | 75.46M |
| November 25, 2025 | 6.17 | 6.07 | 6.07 | 6.22 | 6.04 | 22.7M |
| November 24, 2025 | 6.19 | 6.1 | 6.1 | 6.23 | 6 | 30.56M |
| November 21, 2025 | 6.3 | 6.11 | 6.11 | 6.39 | 6.05 | 56.95M |
| November 20, 2025 | 5.85 | 6.3 | 6.3 | 6.42 | 5.8 | 71.57M |