6.19
-0.13(-2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.31 | 6.19 | 6.19 | 6.33 | 6.19 | 13.75M |
| February 12, 2026 | 6.46 | 6.32 | 6.32 | 6.47 | 6.3 | 14.56M |
| February 11, 2026 | 6.44 | 6.44 | 6.44 | 6.48 | 6.43 | 11.17M |
| February 10, 2026 | 6.53 | 6.44 | 6.44 | 6.54 | 6.42 | 11.52M |
| February 09, 2026 | 6.45 | 6.43 | 6.43 | 6.5 | 6.4 | 12.9M |
| February 06, 2026 | 6.31 | 6.41 | 6.41 | 6.51 | 6.3 | 17.91M |
| February 05, 2026 | 6.34 | 6.36 | 6.36 | 6.43 | 6.31 | 15.56M |
| February 04, 2026 | 6.32 | 6.35 | 6.35 | 6.36 | 6.29 | 15.68M |
| February 03, 2026 | 6.39 | 6.32 | 6.32 | 6.4 | 6.27 | 17.19M |
| February 02, 2026 | 6.42 | 6.34 | 6.34 | 6.49 | 6.33 | 24.25M |
| January 30, 2026 | 6.42 | 6.48 | 6.48 | 6.54 | 6.37 | 29.14M |
| January 29, 2026 | 6.32 | 6.41 | 6.41 | 6.42 | 6.3 | 18.32M |
| January 28, 2026 | 6.25 | 6.33 | 6.33 | 6.39 | 6.21 | 18.71M |
| January 27, 2026 | 6.35 | 6.26 | 6.26 | 6.38 | 6.19 | 19.76M |
| January 26, 2026 | 6.31 | 6.36 | 6.36 | 6.37 | 6.25 | 20.55M |
| January 23, 2026 | 6.36 | 6.31 | 6.31 | 6.36 | 6.27 | 12.8M |
| January 22, 2026 | 6.32 | 6.33 | 6.33 | 6.34 | 6.28 | 10.89M |
| January 21, 2026 | 6.29 | 6.29 | 6.29 | 6.35 | 6.26 | 14.27M |
| January 20, 2026 | 6.3 | 6.27 | 6.27 | 6.33 | 6.21 | 19.79M |
| January 19, 2026 | 6.18 | 6.3 | 6.3 | 6.3 | 6.16 | 16.49M |
| January 16, 2026 | 6.19 | 6.18 | 6.18 | 6.21 | 6.14 | 13.66M |
| January 15, 2026 | 6.15 | 6.17 | 6.17 | 6.21 | 6.13 | 13.27M |
| January 14, 2026 | 6.15 | 6.15 | 6.15 | 6.2 | 6.1 | 18.14M |
| January 13, 2026 | 6.17 | 6.14 | 6.14 | 6.22 | 6.13 | 16.86M |
| January 12, 2026 | 6.14 | 6.17 | 6.17 | 6.17 | 6.1 | 15.46M |
| January 09, 2026 | 6.13 | 6.12 | 6.12 | 6.14 | 6.1 | 12.08M |
| January 08, 2026 | 6.1 | 6.12 | 6.12 | 6.14 | 6.08 | 9.7M |
| January 07, 2026 | 6.15 | 6.09 | 6.09 | 6.16 | 6.08 | 12.53M |
| January 06, 2026 | 6.09 | 6.14 | 6.14 | 6.14 | 6.08 | 13.35M |
| January 05, 2026 | 6.06 | 6.08 | 6.08 | 6.1 | 6.06 | 11.09M |
| December 31, 2025 | 6.11 | 6.07 | 6.07 | 6.11 | 6.05 | 11.03M |
| December 30, 2025 | 6.13 | 6.1 | 6.1 | 6.18 | 6.09 | 10.51M |
| December 29, 2025 | 6.1 | 6.14 | 6.14 | 6.16 | 6.08 | 9.23M |
| December 26, 2025 | 6.12 | 6.12 | 6.12 | 6.15 | 6.08 | 9.36M |
| December 25, 2025 | 6.12 | 6.12 | 6.12 | 6.14 | 6.1 | 7.37M |
| December 24, 2025 | 6.15 | 6.1 | 6.1 | 6.16 | 6.07 | 11.46M |
| December 23, 2025 | 6.19 | 6.15 | 6.15 | 6.2 | 6.12 | 10.72M |
| December 22, 2025 | 6.11 | 6.19 | 6.19 | 6.2 | 6.11 | 14.49M |
| December 19, 2025 | 6.01 | 6.11 | 6.11 | 6.12 | 6 | 15.16M |
| December 18, 2025 | 5.96 | 5.99 | 5.99 | 6.02 | 5.95 | 9.43M |
| December 17, 2025 | 6 | 5.98 | 5.98 | 6.02 | 5.94 | 10.7M |
| December 16, 2025 | 5.96 | 5.99 | 5.99 | 6 | 5.93 | 11.91M |
| December 15, 2025 | 5.94 | 5.96 | 5.96 | 5.99 | 5.92 | 9.77M |
| December 12, 2025 | 5.95 | 5.96 | 5.96 | 5.97 | 5.91 | 11.52M |
| December 11, 2025 | 6.04 | 5.94 | 5.94 | 6.05 | 5.93 | 13.96M |
| December 10, 2025 | 6.03 | 6.04 | 6.04 | 6.08 | 6.01 | 11.32M |
| December 09, 2025 | 6.05 | 6.04 | 6.04 | 6.09 | 6.02 | 10.99M |
| December 08, 2025 | 6.09 | 6.07 | 6.07 | 6.1 | 6.05 | 11.15M |
| December 05, 2025 | 6.04 | 6.08 | 6.08 | 6.1 | 6.01 | 10.41M |
| December 04, 2025 | 6.15 | 6.03 | 6.03 | 6.15 | 6.03 | 13.05M |
| December 03, 2025 | 6.11 | 6.12 | 6.12 | 6.17 | 6.09 | 11.41M |
| December 02, 2025 | 6.15 | 6.12 | 6.12 | 6.16 | 6.08 | 11.88M |
| December 01, 2025 | 6.18 | 6.16 | 6.16 | 6.19 | 6.14 | 11.9M |
| November 28, 2025 | 6.15 | 6.19 | 6.19 | 6.19 | 6.12 | 8.98M |
| November 27, 2025 | 6.13 | 6.15 | 6.15 | 6.21 | 6.11 | 12.97M |
| November 26, 2025 | 6.14 | 6.12 | 6.12 | 6.19 | 6.1 | 12.73M |
| November 25, 2025 | 6.2 | 6.15 | 6.15 | 6.21 | 6.14 | 15.96M |
| November 24, 2025 | 6.21 | 6.17 | 6.17 | 6.29 | 6.17 | 12.79M |
| November 21, 2025 | 6.35 | 6.17 | 6.17 | 6.42 | 6.17 | 17.85M |
| November 20, 2025 | 6.52 | 6.41 | 6.41 | 6.53 | 6.36 | 14.09M |