6.19
-0.06(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.25 | 6.19 | 6.19 | 6.28 | 6.19 | 6.23M |
| February 12, 2026 | 6.33 | 6.25 | 6.25 | 6.36 | 6.25 | 7.15M |
| February 11, 2026 | 6.33 | 6.33 | 6.33 | 6.39 | 6.3 | 5.92M |
| February 10, 2026 | 6.31 | 6.33 | 6.33 | 6.4 | 6.3 | 7.76M |
| February 09, 2026 | 6.3 | 6.31 | 6.31 | 6.33 | 6.21 | 10.62M |
| February 06, 2026 | 6.25 | 6.25 | 6.25 | 6.3 | 6.17 | 6.57M |
| February 05, 2026 | 6.35 | 6.26 | 6.26 | 6.36 | 6.25 | 7.06M |
| February 04, 2026 | 6.35 | 6.35 | 6.35 | 6.4 | 6.28 | 9.25M |
| February 03, 2026 | 6.31 | 6.35 | 6.35 | 6.39 | 6.18 | 13.06M |
| February 02, 2026 | 6.02 | 6.27 | 6.27 | 6.47 | 5.99 | 30.56M |
| January 30, 2026 | 6.07 | 6.07 | 6.07 | 6.14 | 5.98 | 13.69M |
| January 29, 2026 | 6.16 | 6.07 | 6.07 | 6.22 | 5.99 | 14.54M |
| January 28, 2026 | 6.46 | 6.18 | 6.18 | 6.48 | 6.18 | 20.38M |
| January 27, 2026 | 6.26 | 6.45 | 6.45 | 6.47 | 6.26 | 16.05M |
| January 26, 2026 | 6.41 | 6.3 | 6.3 | 6.43 | 6.25 | 12.11M |
| January 23, 2026 | 6.31 | 6.43 | 6.43 | 6.44 | 6.3 | 12.86M |
| January 22, 2026 | 6.22 | 6.34 | 6.34 | 6.35 | 6.19 | 12.6M |
| January 21, 2026 | 6.19 | 6.22 | 6.22 | 6.32 | 6.17 | 9.56M |
| January 20, 2026 | 6.31 | 6.19 | 6.19 | 6.33 | 6.16 | 11.28M |
| January 19, 2026 | 6.23 | 6.31 | 6.31 | 6.38 | 6.16 | 13.48M |
| January 16, 2026 | 6.26 | 6.19 | 6.19 | 6.28 | 6.15 | 7.17M |
| January 15, 2026 | 6.2 | 6.22 | 6.22 | 6.26 | 6.19 | 6.95M |
| January 14, 2026 | 6.29 | 6.26 | 6.26 | 6.32 | 6.15 | 15M |
| January 13, 2026 | 6.3 | 6.29 | 6.29 | 6.37 | 6.25 | 12.6M |
| January 12, 2026 | 6.44 | 6.3 | 6.3 | 6.47 | 6.28 | 16.28M |
| January 09, 2026 | 6.39 | 6.44 | 6.44 | 6.48 | 6.32 | 13.61M |
| January 08, 2026 | 6.34 | 6.39 | 6.39 | 6.5 | 6.31 | 10.62M |
| January 07, 2026 | 6.3 | 6.35 | 6.35 | 6.44 | 6.18 | 8.48M |
| January 06, 2026 | 6.28 | 6.32 | 6.32 | 6.37 | 6.26 | 7.3M |
| January 05, 2026 | 6.29 | 6.28 | 6.28 | 6.29 | 6.15 | 10.85M |
| December 31, 2025 | 6.17 | 6.22 | 6.22 | 6.27 | 6.1 | 8.52M |
| December 30, 2025 | 6.27 | 6.14 | 6.14 | 6.27 | 6.11 | 12.79M |
| December 29, 2025 | 6.4 | 6.3 | 6.3 | 6.42 | 6.26 | 12.38M |
| December 26, 2025 | 6.45 | 6.43 | 6.43 | 6.52 | 6.37 | 7.77M |
| December 25, 2025 | 6.48 | 6.47 | 6.47 | 6.55 | 6.38 | 8.1M |
| December 24, 2025 | 6.49 | 6.44 | 6.44 | 6.51 | 6.33 | 10.82M |
| December 23, 2025 | 6.34 | 6.51 | 6.51 | 6.58 | 6.23 | 20.68M |
| December 22, 2025 | 6.2 | 6.33 | 6.33 | 6.44 | 6.11 | 14.7M |
| December 19, 2025 | 5.9 | 6.2 | 6.2 | 6.25 | 5.9 | 16.39M |
| December 18, 2025 | 5.81 | 5.93 | 5.93 | 6.12 | 5.81 | 12.26M |
| December 17, 2025 | 5.85 | 5.81 | 5.81 | 5.88 | 5.72 | 8.67M |
| December 16, 2025 | 6 | 5.84 | 5.84 | 6.02 | 5.83 | 5.61M |
| December 15, 2025 | 5.91 | 5.99 | 5.99 | 6.01 | 5.82 | 7.31M |
| December 12, 2025 | 5.99 | 5.96 | 5.96 | 6.06 | 5.95 | 6.21M |
| December 11, 2025 | 6.14 | 5.98 | 5.98 | 6.14 | 5.97 | 9.07M |
| December 10, 2025 | 6.13 | 6.14 | 6.14 | 6.17 | 6.07 | 4.98M |
| December 09, 2025 | 6.18 | 6.14 | 6.14 | 6.24 | 6.12 | 5.67M |
| December 08, 2025 | 6.28 | 6.2 | 6.2 | 6.29 | 6.18 | 5.25M |
| December 05, 2025 | 6.28 | 6.22 | 6.22 | 6.28 | 6.13 | 5M |
| December 04, 2025 | 6.28 | 6.16 | 6.16 | 6.31 | 6.15 | 5.2M |
| December 03, 2025 | 6.25 | 6.27 | 6.27 | 6.29 | 6.22 | 5.19M |
| December 02, 2025 | 6.26 | 6.24 | 6.24 | 6.29 | 6.19 | 5.1M |
| December 01, 2025 | 6.31 | 6.3 | 6.3 | 6.39 | 6.27 | 5.84M |
| November 28, 2025 | 6.22 | 6.31 | 6.31 | 6.32 | 6.22 | 5.34M |
| November 27, 2025 | 6.25 | 6.26 | 6.26 | 6.31 | 6.23 | 4.87M |
| November 26, 2025 | 6.42 | 6.27 | 6.27 | 6.43 | 6.25 | 5.81M |
| November 25, 2025 | 6.35 | 6.4 | 6.4 | 6.43 | 6.35 | 5.57M |
| November 24, 2025 | 6.26 | 6.32 | 6.32 | 6.38 | 6.15 | 8.34M |
| November 21, 2025 | 6.39 | 6.19 | 6.19 | 6.43 | 6.12 | 14.26M |
| November 20, 2025 | 6.6 | 6.44 | 6.44 | 6.63 | 6.37 | 14.06M |