6.13
-0.04(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.16 | 6.13 | 6.13 | 6.23 | 6.12 | 8.87M |
| February 12, 2026 | 6.29 | 6.17 | 6.17 | 6.29 | 6.17 | 12.62M |
| February 11, 2026 | 6.3 | 6.28 | 6.28 | 6.37 | 6.28 | 11.43M |
| February 10, 2026 | 6.34 | 6.3 | 6.3 | 6.35 | 6.28 | 6.32M |
| February 09, 2026 | 6.34 | 6.34 | 6.34 | 6.36 | 6.3 | 9.35M |
| February 06, 2026 | 6.23 | 6.29 | 6.29 | 6.36 | 6.21 | 10.02M |
| February 05, 2026 | 6.31 | 6.25 | 6.25 | 6.35 | 6.23 | 12.4M |
| February 04, 2026 | 6.27 | 6.34 | 6.34 | 6.35 | 6.25 | 11.27M |
| February 03, 2026 | 6.3 | 6.29 | 6.29 | 6.36 | 6.21 | 15.56M |
| February 02, 2026 | 6.37 | 6.27 | 6.27 | 6.45 | 6.19 | 24.75M |
| January 30, 2026 | 6.68 | 6.51 | 6.51 | 6.69 | 6.44 | 28.39M |
| January 29, 2026 | 6.76 | 6.71 | 6.71 | 6.86 | 6.68 | 27.2M |
| January 28, 2026 | 6.75 | 6.8 | 6.8 | 6.8 | 6.63 | 37.94M |
| January 27, 2026 | 6.66 | 6.7 | 6.7 | 6.76 | 6.49 | 51M |
| January 26, 2026 | 6.38 | 6.77 | 6.77 | 7 | 6.31 | 69.4M |
| January 23, 2026 | 6.36 | 6.39 | 6.39 | 6.39 | 6.33 | 13.72M |
| January 22, 2026 | 6.34 | 6.38 | 6.38 | 6.44 | 6.29 | 15.46M |
| January 21, 2026 | 6.38 | 6.32 | 6.32 | 6.38 | 6.28 | 16.75M |
| January 20, 2026 | 6.46 | 6.39 | 6.39 | 6.5 | 6.35 | 24.55M |
| January 19, 2026 | 6.2 | 6.45 | 6.45 | 6.45 | 6.18 | 34.74M |
| January 16, 2026 | 6.34 | 6.23 | 6.23 | 6.35 | 6.22 | 17.25M |
| January 15, 2026 | 6.23 | 6.34 | 6.34 | 6.47 | 6.16 | 33.27M |
| January 14, 2026 | 6.24 | 6.26 | 6.26 | 6.32 | 6.15 | 26.16M |
| January 13, 2026 | 6.19 | 6.22 | 6.22 | 6.29 | 6.16 | 25.91M |
| January 12, 2026 | 6.18 | 6.19 | 6.19 | 6.19 | 6.13 | 14.41M |
| January 09, 2026 | 6.15 | 6.18 | 6.18 | 6.19 | 6.1 | 13.29M |
| January 08, 2026 | 6.06 | 6.14 | 6.14 | 6.17 | 6.04 | 13.97M |
| January 07, 2026 | 6.08 | 6.07 | 6.07 | 6.13 | 6.05 | 11.17M |
| January 06, 2026 | 6.04 | 6.07 | 6.07 | 6.07 | 6.02 | 12.18M |
| January 05, 2026 | 5.95 | 6.03 | 6.03 | 6.04 | 5.95 | 10.51M |
| December 31, 2025 | 5.96 | 5.95 | 5.95 | 5.96 | 5.86 | 9.5M |
| December 30, 2025 | 5.96 | 5.93 | 5.93 | 5.99 | 5.92 | 8.36M |
| December 29, 2025 | 6.06 | 5.97 | 5.97 | 6.06 | 5.96 | 8.86M |
| December 26, 2025 | 6.11 | 6.05 | 6.05 | 6.11 | 6.04 | 9.12M |
| December 25, 2025 | 6.02 | 6.1 | 6.1 | 6.1 | 6.01 | 11.84M |
| December 24, 2025 | 6.02 | 6.01 | 6.01 | 6.05 | 5.99 | 7.77M |
| December 23, 2025 | 6.06 | 6.02 | 6.02 | 6.1 | 6.01 | 7.06M |
| December 22, 2025 | 6.06 | 6.06 | 6.06 | 6.08 | 6.03 | 9.74M |
| December 19, 2025 | 5.97 | 6.05 | 6.05 | 6.06 | 5.93 | 11.06M |
| December 18, 2025 | 5.82 | 5.96 | 5.96 | 6 | 5.8 | 12.54M |
| December 17, 2025 | 5.84 | 5.85 | 5.85 | 5.86 | 5.76 | 8.6M |
| December 16, 2025 | 5.9 | 5.84 | 5.84 | 5.93 | 5.82 | 8.37M |
| December 15, 2025 | 5.95 | 5.91 | 5.91 | 5.98 | 5.86 | 8.31M |
| December 12, 2025 | 5.94 | 5.96 | 5.96 | 5.97 | 5.9 | 8.54M |
| December 11, 2025 | 6.05 | 5.95 | 5.95 | 6.07 | 5.94 | 12.7M |
| December 10, 2025 | 6.06 | 6.05 | 6.05 | 6.07 | 6.02 | 6.77M |
| December 09, 2025 | 6.16 | 6.06 | 6.06 | 6.17 | 6.05 | 11.68M |
| December 08, 2025 | 6.13 | 6.16 | 6.16 | 6.21 | 6.1 | 13.17M |
| December 05, 2025 | 6.07 | 6.12 | 6.12 | 6.12 | 6 | 8.28M |
| December 04, 2025 | 6.18 | 6.06 | 6.06 | 6.18 | 6.05 | 7.47M |
| December 03, 2025 | 6.18 | 6.12 | 6.12 | 6.18 | 6.08 | 8.42M |
| December 02, 2025 | 6.2 | 6.17 | 6.17 | 6.23 | 6.16 | 7.19M |
| December 01, 2025 | 6.16 | 6.19 | 6.19 | 6.21 | 6.15 | 7.94M |
| November 28, 2025 | 6.18 | 6.17 | 6.17 | 6.19 | 6.12 | 6.71M |
| November 27, 2025 | 6.16 | 6.16 | 6.16 | 6.22 | 6.13 | 9.33M |
| November 26, 2025 | 6.12 | 6.13 | 6.13 | 6.23 | 6.11 | 12.43M |
| November 25, 2025 | 6.03 | 6.11 | 6.11 | 6.13 | 6.02 | 11.07M |
| November 24, 2025 | 5.96 | 6.01 | 6.01 | 6.05 | 5.93 | 9.51M |
| November 21, 2025 | 6.13 | 5.96 | 5.96 | 6.16 | 5.94 | 17.28M |
| November 20, 2025 | 6.2 | 6.15 | 6.15 | 6.21 | 6.14 | 9.23M |