6.14
+0.09(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.07 | 6.14 | 6.14 | 6.15 | 6.04 | 2.7M |
| February 12, 2026 | 6.19 | 6.05 | 6.05 | 6.22 | 6.05 | 4.6M |
| February 11, 2026 | 6.18 | 6.19 | 6.19 | 6.3 | 6.17 | 2.87M |
| February 10, 2026 | 6.24 | 6.19 | 6.19 | 6.24 | 6.19 | 3.22M |
| February 09, 2026 | 6.33 | 6.24 | 6.24 | 6.33 | 6.21 | 4.07M |
| February 06, 2026 | 6.3 | 6.3 | 6.3 | 6.31 | 6.21 | 2.6M |
| February 05, 2026 | 6.4 | 6.31 | 6.31 | 6.44 | 6.29 | 3.12M |
| February 04, 2026 | 6.33 | 6.4 | 6.4 | 6.46 | 6.33 | 4.05M |
| February 03, 2026 | 6.3 | 6.33 | 6.33 | 6.33 | 6.25 | 3.3M |
| February 02, 2026 | 6.32 | 6.27 | 6.27 | 6.41 | 6.27 | 3.34M |
| January 30, 2026 | 6.31 | 6.35 | 6.35 | 6.39 | 6.28 | 3.01M |
| January 29, 2026 | 6.45 | 6.38 | 6.38 | 6.46 | 6.35 | 3.36M |
| January 28, 2026 | 6.52 | 6.42 | 6.42 | 6.53 | 6.41 | 3.43M |
| January 27, 2026 | 6.49 | 6.49 | 6.49 | 6.5 | 6.42 | 2.36M |
| January 26, 2026 | 6.58 | 6.45 | 6.45 | 6.58 | 6.43 | 4.01M |
| January 23, 2026 | 6.65 | 6.58 | 6.58 | 6.69 | 6.57 | 3.44M |
| January 22, 2026 | 6.66 | 6.62 | 6.62 | 6.7 | 6.58 | 3.07M |
| January 21, 2026 | 6.63 | 6.66 | 6.66 | 6.68 | 6.56 | 2.45M |
| January 20, 2026 | 6.54 | 6.63 | 6.63 | 6.75 | 6.51 | 4.57M |
| January 19, 2026 | 6.7 | 6.54 | 6.54 | 6.76 | 6.54 | 5.33M |
| January 16, 2026 | 6.4 | 6.7 | 6.7 | 6.72 | 6.36 | 8.77M |
| January 15, 2026 | 6.41 | 6.4 | 6.4 | 6.42 | 6.32 | 4M |
| January 14, 2026 | 6.35 | 6.42 | 6.42 | 6.46 | 6.33 | 4.84M |
| January 13, 2026 | 6.46 | 6.39 | 6.39 | 6.52 | 6.38 | 4.94M |
| January 12, 2026 | 6.58 | 6.45 | 6.45 | 6.66 | 6.41 | 9.09M |
| January 09, 2026 | 6.81 | 6.66 | 6.66 | 6.93 | 6.63 | 10.16M |
| January 08, 2026 | 6.88 | 6.81 | 6.81 | 6.88 | 6.66 | 10.6M |
| January 07, 2026 | 6.33 | 6.62 | 6.62 | 6.62 | 6.22 | 7.94M |
| January 06, 2026 | 6.47 | 6.3 | 6.3 | 6.48 | 6.28 | 9.04M |
| January 05, 2026 | 6.52 | 6.45 | 6.45 | 6.53 | 6.41 | 4.36M |
| December 31, 2025 | 6.53 | 6.46 | 6.46 | 6.57 | 6.44 | 4.49M |
| December 30, 2025 | 6.58 | 6.53 | 6.53 | 6.61 | 6.51 | 3.09M |
| December 29, 2025 | 6.68 | 6.55 | 6.55 | 6.68 | 6.53 | 5M |
| December 26, 2025 | 6.68 | 6.68 | 6.68 | 6.86 | 6.66 | 4.28M |
| December 25, 2025 | 6.68 | 6.72 | 6.72 | 6.72 | 6.54 | 6.15M |
| December 24, 2025 | 6.76 | 6.68 | 6.68 | 6.76 | 6.62 | 6.51M |
| December 23, 2025 | 6.86 | 6.77 | 6.77 | 6.86 | 6.64 | 5.54M |
| December 22, 2025 | 6.98 | 6.86 | 6.86 | 6.98 | 6.85 | 3.43M |
| December 19, 2025 | 6.98 | 6.96 | 6.96 | 7 | 6.95 | 2.37M |
| December 18, 2025 | 7.03 | 6.98 | 6.98 | 7.06 | 6.98 | 2.08M |
| December 17, 2025 | 6.97 | 7.05 | 7.05 | 7.05 | 6.89 | 3.05M |
| December 16, 2025 | 7.03 | 7 | 7 | 7.03 | 6.98 | 1.91M |
| December 15, 2025 | 7.09 | 7 | 7 | 7.09 | 6.99 | 3.1M |
| December 12, 2025 | 7.15 | 7.09 | 7.09 | 7.16 | 7.04 | 2.82M |
| December 11, 2025 | 7.11 | 7.13 | 7.13 | 7.28 | 7.11 | 5.01M |
| December 10, 2025 | 7.11 | 7.11 | 7.11 | 7.15 | 7.05 | 2.43M |
| December 09, 2025 | 7.07 | 7.09 | 7.09 | 7.12 | 7.03 | 2.14M |
| December 08, 2025 | 7.14 | 7.07 | 7.07 | 7.15 | 7.03 | 3.01M |
| December 05, 2025 | 7.02 | 7.16 | 7.16 | 7.17 | 6.98 | 2.76M |
| December 04, 2025 | 7.09 | 7.02 | 7.02 | 7.12 | 7.02 | 2.58M |
| December 03, 2025 | 7.18 | 7.09 | 7.09 | 7.18 | 7.07 | 3.13M |
| December 02, 2025 | 7.17 | 7.16 | 7.16 | 7.26 | 7.11 | 3.33M |
| December 01, 2025 | 7.24 | 7.17 | 7.17 | 7.27 | 7.15 | 2.58M |
| November 28, 2025 | 7.17 | 7.24 | 7.24 | 7.27 | 7.08 | 3.31M |
| November 27, 2025 | 7.34 | 7.19 | 7.19 | 7.38 | 7.19 | 4.25M |
| November 26, 2025 | 7.27 | 7.34 | 7.34 | 7.43 | 7.25 | 3.68M |
| November 25, 2025 | 7.17 | 7.27 | 7.27 | 7.29 | 7.16 | 4.47M |
| November 24, 2025 | 7.05 | 7.19 | 7.19 | 7.23 | 7 | 6.32M |
| November 21, 2025 | 7.07 | 7.04 | 7.04 | 7.13 | 7 | 5.35M |
| November 20, 2025 | 7.09 | 7.07 | 7.07 | 7.13 | 7.02 | 4.32M |