6.32
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.36 | 6.32 | 6.32 | 6.49 | 6.3 | 7.87M |
| February 12, 2026 | 6.35 | 6.33 | 6.33 | 6.4 | 6.28 | 6.86M |
| February 11, 2026 | 6.15 | 6.35 | 6.35 | 6.39 | 6.11 | 9.23M |
| February 10, 2026 | 6 | 6.21 | 6.21 | 6.28 | 5.96 | 11.63M |
| February 09, 2026 | 6.07 | 5.98 | 5.98 | 6.08 | 5.94 | 7.07M |
| February 06, 2026 | 5.9 | 5.98 | 5.98 | 6 | 5.88 | 4.9M |
| February 05, 2026 | 5.9 | 5.92 | 5.92 | 6 | 5.87 | 4.21M |
| February 04, 2026 | 5.96 | 5.9 | 5.9 | 6.07 | 5.87 | 7.36M |
| February 03, 2026 | 5.88 | 5.98 | 5.98 | 6.08 | 5.88 | 4.61M |
| February 02, 2026 | 6.02 | 5.9 | 5.9 | 6.04 | 5.86 | 6.15M |
| January 30, 2026 | 6 | 6.04 | 6.04 | 6.2 | 5.83 | 10.85M |
| January 29, 2026 | 6.08 | 6.05 | 6.05 | 6.19 | 6.05 | 10.12M |
| January 28, 2026 | 6.69 | 6.37 | 6.37 | 6.75 | 6.37 | 10.78M |
| January 27, 2026 | 6.44 | 6.7 | 6.7 | 6.75 | 6.39 | 9.86M |
| January 26, 2026 | 6.38 | 6.44 | 6.44 | 6.54 | 6.3 | 8.19M |
| January 23, 2026 | 6.18 | 6.41 | 6.41 | 6.48 | 6.11 | 10M |
| January 22, 2026 | 6.19 | 6.18 | 6.18 | 6.42 | 6.1 | 10.35M |
| January 21, 2026 | 5.95 | 6.21 | 6.21 | 6.22 | 5.94 | 7.77M |
| January 20, 2026 | 6.01 | 6.03 | 6.03 | 6.28 | 5.99 | 7.31M |
| January 19, 2026 | 5.85 | 6.05 | 6.05 | 6.14 | 5.81 | 7.63M |
| January 16, 2026 | 5.86 | 5.98 | 5.98 | 6.09 | 5.77 | 9.82M |
| January 15, 2026 | 5.84 | 5.8 | 5.8 | 5.93 | 5.67 | 6.99M |
| January 14, 2026 | 6.02 | 5.92 | 5.92 | 6.15 | 5.84 | 8.39M |
| January 13, 2026 | 6.01 | 6.02 | 6.02 | 6.15 | 5.77 | 13.9M |
| January 12, 2026 | 5.97 | 6.01 | 6.01 | 6.01 | 5.82 | 6.31M |
| January 09, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.39M |
| January 08, 2026 | 5.51 | 5.45 | 5.45 | 5.64 | 5.43 | 5.18M |
| January 07, 2026 | 5.5 | 5.56 | 5.56 | 5.68 | 5.39 | 6.29M |
| January 06, 2026 | 5.39 | 5.5 | 5.5 | 5.54 | 5.3 | 8.45M |
| January 05, 2026 | 5.08 | 5.29 | 5.29 | 5.29 | 5.01 | 5.09M |
| December 31, 2025 | 4.96 | 5.04 | 5.04 | 5.04 | 4.82 | 5.28M |
| December 30, 2025 | 5 | 4.96 | 4.96 | 5.09 | 4.96 | 5.56M |
| December 29, 2025 | 5.12 | 5.06 | 5.06 | 5.12 | 5 | 3.81M |
| December 26, 2025 | 5.14 | 5.12 | 5.12 | 5.2 | 5.08 | 3.25M |
| December 25, 2025 | 5.18 | 5.19 | 5.19 | 5.27 | 5.09 | 4.1M |
| December 24, 2025 | 5.11 | 5.14 | 5.14 | 5.16 | 5.08 | 2.51M |
| December 23, 2025 | 5.2 | 5.12 | 5.12 | 5.26 | 5.06 | 3.6M |
| December 22, 2025 | 5.19 | 5.2 | 5.2 | 5.3 | 5.13 | 4.37M |
| December 19, 2025 | 5.1 | 5.21 | 5.21 | 5.22 | 5.08 | 5.43M |
| December 18, 2025 | 4.97 | 5.15 | 5.15 | 5.25 | 4.94 | 7.55M |
| December 17, 2025 | 4.95 | 5 | 5 | 5.01 | 4.82 | 5.14M |
| December 16, 2025 | 5.12 | 4.93 | 4.93 | 5.2 | 4.92 | 7.3M |
| December 15, 2025 | 4.91 | 5.18 | 5.18 | 5.3 | 4.87 | 8.44M |
| December 12, 2025 | 5.24 | 5.06 | 5.06 | 5.33 | 5.05 | 9.28M |
| December 11, 2025 | 5.55 | 5.32 | 5.32 | 5.55 | 5.29 | 6.27M |
| December 10, 2025 | 5.54 | 5.57 | 5.57 | 5.64 | 5.52 | 2.37M |
| December 09, 2025 | 5.57 | 5.58 | 5.58 | 5.75 | 5.52 | 5.09M |
| December 08, 2025 | 5.61 | 5.55 | 5.55 | 5.64 | 5.51 | 6.45M |
| December 05, 2025 | 5.93 | 5.7 | 5.7 | 5.93 | 5.65 | 11.83M |
| December 04, 2025 | 6.07 | 5.95 | 5.95 | 6.07 | 5.49 | 9.55M |
| December 03, 2025 | 5.92 | 5.67 | 5.67 | 5.92 | 5.61 | 11.52M |
| December 02, 2025 | 6.01 | 5.91 | 5.91 | 6.01 | 5.87 | 5.21M |
| December 01, 2025 | 6.03 | 5.97 | 5.97 | 6.1 | 5.95 | 8.29M |
| November 28, 2025 | 6.07 | 6.08 | 6.08 | 6.22 | 5.97 | 8.51M |
| November 27, 2025 | 5.9 | 6.12 | 6.12 | 6.25 | 5.89 | 11.96M |
| November 26, 2025 | 6 | 5.99 | 5.99 | 6.24 | 5.95 | 11.97M |
| November 25, 2025 | 6.07 | 6.11 | 6.11 | 6.28 | 5.88 | 14.95M |
| November 24, 2025 | 6.01 | 5.98 | 5.98 | 6.1 | 5.91 | 18.06M |
| November 21, 2025 | 6.44 | 6.22 | 6.22 | 6.48 | 6.22 | 8.07M |
| November 20, 2025 | 6.77 | 6.55 | 6.55 | 6.87 | 6.55 | 7.94M |