6.28
-0.02(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.33 | 6.28 | 6.28 | 6.35 | 6.27 | 17.58M |
| February 12, 2026 | 6.46 | 6.3 | 6.3 | 6.47 | 6.3 | 28.05M |
| February 11, 2026 | 6.52 | 6.45 | 6.45 | 6.66 | 6.45 | 29.66M |
| February 10, 2026 | 6.55 | 6.53 | 6.53 | 6.71 | 6.5 | 45.74M |
| February 09, 2026 | 6.42 | 6.55 | 6.55 | 6.62 | 6.42 | 61.01M |
| February 06, 2026 | 6.41 | 6.46 | 6.46 | 6.77 | 6.39 | 83.28M |
| February 05, 2026 | 6.24 | 6.22 | 6.22 | 6.27 | 6.21 | 10.1M |
| February 04, 2026 | 6.18 | 6.24 | 6.24 | 6.25 | 6.18 | 11.94M |
| February 03, 2026 | 6.18 | 6.21 | 6.21 | 6.21 | 6.14 | 11.26M |
| February 02, 2026 | 6.22 | 6.15 | 6.15 | 6.27 | 6.13 | 18.27M |
| January 30, 2026 | 6.27 | 6.25 | 6.25 | 6.34 | 6.22 | 18.82M |
| January 29, 2026 | 6.31 | 6.27 | 6.27 | 6.32 | 6.22 | 21.9M |
| January 28, 2026 | 6.41 | 6.34 | 6.34 | 6.44 | 6.32 | 34.14M |
| January 27, 2026 | 6.56 | 6.5 | 6.5 | 6.56 | 6.37 | 46.87M |
| January 26, 2026 | 6.52 | 6.66 | 6.66 | 6.71 | 6.51 | 75.92M |
| January 23, 2026 | 6.35 | 6.43 | 6.43 | 6.48 | 6.33 | 31.88M |
| January 22, 2026 | 6.3 | 6.34 | 6.34 | 6.34 | 6.29 | 17.49M |
| January 21, 2026 | 6.31 | 6.31 | 6.31 | 6.33 | 6.26 | 14.52M |
| January 20, 2026 | 6.3 | 6.31 | 6.31 | 6.34 | 6.29 | 12.92M |
| January 19, 2026 | 6.31 | 6.3 | 6.3 | 6.34 | 6.29 | 15.06M |
| January 16, 2026 | 6.33 | 6.33 | 6.33 | 6.37 | 6.27 | 20.69M |
| January 15, 2026 | 6.35 | 6.34 | 6.34 | 6.41 | 6.29 | 21.51M |
| January 14, 2026 | 6.34 | 6.37 | 6.37 | 6.44 | 6.28 | 40.73M |
| January 13, 2026 | 6.29 | 6.34 | 6.34 | 6.44 | 6.28 | 51.27M |
| January 12, 2026 | 6.18 | 6.24 | 6.24 | 6.25 | 6.15 | 25.81M |
| January 09, 2026 | 6.13 | 6.18 | 6.18 | 6.18 | 6.12 | 23.91M |
| January 08, 2026 | 6.1 | 6.12 | 6.12 | 6.14 | 6.1 | 14.64M |
| January 07, 2026 | 6.13 | 6.12 | 6.12 | 6.13 | 6.1 | 12.23M |
| January 06, 2026 | 6.1 | 6.13 | 6.13 | 6.13 | 6.09 | 15.71M |
| January 05, 2026 | 6.04 | 6.1 | 6.1 | 6.11 | 6.03 | 14.12M |
| December 31, 2025 | 6.02 | 6.03 | 6.03 | 6.05 | 6 | 9.74M |
| December 30, 2025 | 6.03 | 6.03 | 6.03 | 6.05 | 6 | 9.86M |
| December 29, 2025 | 6.1 | 6.04 | 6.04 | 6.1 | 6.03 | 11.95M |
| December 26, 2025 | 6.13 | 6.1 | 6.1 | 6.15 | 6.09 | 11.31M |
| December 25, 2025 | 6.16 | 6.13 | 6.13 | 6.17 | 6.12 | 13.39M |
| December 24, 2025 | 6.1 | 6.13 | 6.13 | 6.14 | 6.08 | 11.48M |
| December 23, 2025 | 6.1 | 6.1 | 6.1 | 6.14 | 6.09 | 9.76M |
| December 22, 2025 | 6.12 | 6.12 | 6.12 | 6.19 | 6.09 | 13.76M |
| December 19, 2025 | 6.08 | 6.13 | 6.13 | 6.13 | 6.06 | 14.37M |
| December 18, 2025 | 6.04 | 6.08 | 6.08 | 6.11 | 6.02 | 13.36M |
| December 17, 2025 | 6.03 | 6.06 | 6.06 | 6.07 | 5.97 | 15.92M |
| December 16, 2025 | 6.14 | 6.04 | 6.04 | 6.15 | 6.02 | 21.32M |
| December 15, 2025 | 6.25 | 6.16 | 6.16 | 6.25 | 6.14 | 22.4M |
| December 12, 2025 | 6.2 | 6.25 | 6.25 | 6.32 | 6.14 | 31.56M |
| December 11, 2025 | 6.3 | 6.2 | 6.2 | 6.31 | 6.19 | 18.18M |
| December 10, 2025 | 6.33 | 6.3 | 6.3 | 6.33 | 6.22 | 17.56M |
| December 09, 2025 | 6.39 | 6.3 | 6.3 | 6.39 | 6.29 | 20.6M |
| December 08, 2025 | 6.46 | 6.39 | 6.39 | 6.48 | 6.37 | 24.21M |
| December 05, 2025 | 6.5 | 6.44 | 6.44 | 6.52 | 6.37 | 24.51M |
| December 04, 2025 | 6.44 | 6.52 | 6.52 | 6.58 | 6.39 | 32.35M |
| December 03, 2025 | 6.47 | 6.48 | 6.48 | 6.54 | 6.43 | 28.8M |
| December 02, 2025 | 6.46 | 6.47 | 6.47 | 6.49 | 6.38 | 19.48M |
| December 01, 2025 | 6.35 | 6.49 | 6.49 | 6.5 | 6.33 | 26.17M |
| November 28, 2025 | 6.44 | 6.36 | 6.36 | 6.44 | 6.3 | 23.41M |
| November 27, 2025 | 6.4 | 6.47 | 6.47 | 6.48 | 6.3 | 25.28M |
| November 26, 2025 | 6.39 | 6.45 | 6.45 | 6.54 | 6.36 | 36.27M |
| November 25, 2025 | 6.23 | 6.41 | 6.41 | 6.43 | 6.2 | 35M |
| November 24, 2025 | 6.17 | 6.21 | 6.21 | 6.23 | 6.14 | 25.34M |
| November 21, 2025 | 6.34 | 6.17 | 6.17 | 6.36 | 6.13 | 29.23M |
| November 20, 2025 | 6.34 | 6.36 | 6.36 | 6.41 | 6.3 | 19.51M |