6.22
-0.12(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.33 | 6.22 | 6.22 | 6.37 | 6.19 | 13.48M |
| February 12, 2026 | 6.45 | 6.34 | 6.34 | 6.47 | 6.28 | 11.67M |
| February 11, 2026 | 6.51 | 6.48 | 6.48 | 6.53 | 6.45 | 9.03M |
| February 10, 2026 | 6.65 | 6.53 | 6.53 | 6.7 | 6.51 | 11.41M |
| February 09, 2026 | 6.56 | 6.65 | 6.65 | 6.69 | 6.55 | 14.55M |
| February 06, 2026 | 6.35 | 6.57 | 6.57 | 6.64 | 6.31 | 19.69M |
| February 05, 2026 | 6.43 | 6.39 | 6.39 | 6.52 | 6.36 | 13.51M |
| February 04, 2026 | 6.5 | 6.49 | 6.49 | 6.5 | 6.38 | 14.39M |
| February 03, 2026 | 6.32 | 6.47 | 6.47 | 6.48 | 6.26 | 24.51M |
| February 02, 2026 | 6.34 | 6.24 | 6.24 | 6.45 | 6.21 | 27.03M |
| January 30, 2026 | 6.47 | 6.57 | 6.57 | 6.6 | 6.35 | 45.28M |
| January 29, 2026 | 7 | 6.66 | 6.66 | 7.07 | 6.59 | 58.71M |
| January 28, 2026 | 6.75 | 6.95 | 6.95 | 7.08 | 6.64 | 68.05M |
| January 27, 2026 | 6.59 | 6.62 | 6.62 | 6.85 | 6.46 | 41.3M |
| January 26, 2026 | 6.66 | 6.71 | 6.71 | 6.99 | 6.6 | 51.96M |
| January 23, 2026 | 6.5 | 6.57 | 6.57 | 6.68 | 6.4 | 40.34M |
| January 22, 2026 | 6.27 | 6.41 | 6.41 | 6.49 | 6.15 | 44.1M |
| January 21, 2026 | 6.08 | 6.29 | 6.29 | 6.43 | 6.05 | 54.91M |
| January 20, 2026 | 6.03 | 6.08 | 6.08 | 6.13 | 5.95 | 56.71M |
| January 19, 2026 | 6.49 | 6.22 | 6.22 | 6.99 | 6.07 | 81.16M |
| January 16, 2026 | 6.25 | 6.35 | 6.35 | 6.48 | 6.23 | 40.46M |
| January 15, 2026 | 7.55 | 6.92 | 6.92 | 7.59 | 6.92 | 38.68M |
| January 14, 2026 | 6.78 | 7.69 | 7.69 | 7.69 | 6.66 | 90.28M |
| January 13, 2026 | 6.23 | 6.99 | 6.99 | 6.99 | 6.18 | 48.74M |
| January 12, 2026 | 5.77 | 6.35 | 6.35 | 6.35 | 5.76 | 28.62M |
| January 09, 2026 | 5.67 | 5.77 | 5.77 | 5.81 | 5.66 | 10.12M |
| January 08, 2026 | 5.62 | 5.7 | 5.7 | 5.72 | 5.57 | 10.36M |
| January 07, 2026 | 5.84 | 5.62 | 5.62 | 5.84 | 5.61 | 16.09M |
| January 06, 2026 | 5.65 | 5.86 | 5.86 | 5.88 | 5.62 | 19.6M |
| January 05, 2026 | 5.62 | 5.65 | 5.65 | 5.66 | 5.56 | 8.22M |
| December 31, 2025 | 5.6 | 5.62 | 5.62 | 5.65 | 5.53 | 7.93M |
| December 30, 2025 | 5.64 | 5.62 | 5.62 | 5.69 | 5.5 | 10.14M |
| December 29, 2025 | 5.71 | 5.68 | 5.68 | 5.73 | 5.59 | 7.59M |
| December 26, 2025 | 5.67 | 5.68 | 5.68 | 5.78 | 5.67 | 10.23M |
| December 25, 2025 | 5.63 | 5.68 | 5.68 | 5.72 | 5.57 | 8.23M |
| December 24, 2025 | 5.68 | 5.64 | 5.64 | 5.7 | 5.59 | 12.26M |
| December 23, 2025 | 5.74 | 5.64 | 5.64 | 5.74 | 5.61 | 10.48M |
| December 22, 2025 | 5.71 | 5.67 | 5.67 | 5.74 | 5.65 | 10.38M |
| December 19, 2025 | 5.55 | 5.71 | 5.71 | 5.72 | 5.48 | 17.53M |
| December 18, 2025 | 5.37 | 5.53 | 5.53 | 5.6 | 5.37 | 14.09M |
| December 17, 2025 | 5.39 | 5.41 | 5.41 | 5.43 | 5.24 | 12.44M |
| December 16, 2025 | 5.48 | 5.37 | 5.37 | 5.55 | 5.37 | 8.93M |
| December 15, 2025 | 5.44 | 5.48 | 5.48 | 5.51 | 5.39 | 8.72M |
| December 12, 2025 | 5.53 | 5.46 | 5.46 | 5.6 | 5.46 | 11.71M |
| December 11, 2025 | 5.83 | 5.53 | 5.53 | 5.85 | 5.53 | 19.93M |
| December 10, 2025 | 5.83 | 5.83 | 5.83 | 5.9 | 5.73 | 12.07M |
| December 09, 2025 | 5.89 | 5.84 | 5.84 | 5.94 | 5.83 | 10.79M |
| December 08, 2025 | 5.95 | 5.91 | 5.91 | 5.95 | 5.86 | 13.15M |
| December 05, 2025 | 5.83 | 5.94 | 5.94 | 5.95 | 5.79 | 14.85M |
| December 04, 2025 | 6.13 | 5.83 | 5.83 | 6.13 | 5.73 | 24.59M |
| December 03, 2025 | 6.2 | 6.05 | 6.05 | 6.25 | 6.02 | 18.47M |
| December 02, 2025 | 6.2 | 6.2 | 6.2 | 6.24 | 6.08 | 19.41M |
| December 01, 2025 | 6.19 | 6.24 | 6.24 | 6.38 | 6.19 | 29.4M |
| November 28, 2025 | 6.13 | 6.2 | 6.2 | 6.23 | 6.03 | 27.01M |
| November 27, 2025 | 6.3 | 6.1 | 6.1 | 6.31 | 6.08 | 32.6M |
| November 26, 2025 | 6.25 | 6.32 | 6.32 | 6.37 | 6.2 | 52.87M |
| November 25, 2025 | 6.28 | 6.47 | 6.47 | 6.47 | 6.15 | 85.95M |
| November 24, 2025 | 5.93 | 6.47 | 6.47 | 6.47 | 5.7 | 36.88M |
| November 21, 2025 | 5.95 | 5.88 | 5.88 | 6.03 | 5.64 | 14.8M |
| November 20, 2025 | 6.08 | 5.96 | 5.96 | 6.1 | 5.91 | 9.36M |