6.17
-0.02(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.19 | 6.17 | 6.17 | 6.33 | 6.17 | 54.1M |
| February 12, 2026 | 6.18 | 6.19 | 6.19 | 6.24 | 6.14 | 35.94M |
| February 11, 2026 | 6.31 | 6.18 | 6.18 | 6.31 | 6.16 | 41.16M |
| February 10, 2026 | 6.21 | 6.25 | 6.25 | 6.33 | 6.18 | 53.66M |
| February 09, 2026 | 6.16 | 6.22 | 6.22 | 6.24 | 6.14 | 51.26M |
| February 06, 2026 | 6.09 | 6.05 | 6.05 | 6.19 | 6.02 | 54.08M |
| February 05, 2026 | 6.2 | 6.14 | 6.14 | 6.25 | 6.13 | 45.97M |
| February 04, 2026 | 6.24 | 6.25 | 6.25 | 6.27 | 6.16 | 57.27M |
| February 03, 2026 | 6.27 | 6.29 | 6.29 | 6.31 | 6.2 | 54.62M |
| February 02, 2026 | 6.3 | 6.16 | 6.16 | 6.4 | 6.15 | 83M |
| January 30, 2026 | 6.48 | 6.41 | 6.41 | 6.53 | 6.29 | 76.69M |
| January 29, 2026 | 6.51 | 6.52 | 6.52 | 6.77 | 6.39 | 103.69M |
| January 28, 2026 | 6.76 | 6.62 | 6.62 | 6.9 | 6.58 | 98.9M |
| January 27, 2026 | 6.78 | 6.81 | 6.81 | 6.86 | 6.61 | 92.95M |
| January 26, 2026 | 7.2 | 6.85 | 6.85 | 7.2 | 6.77 | 147.6M |
| January 23, 2026 | 7.05 | 7.21 | 7.21 | 7.25 | 6.9 | 184.25M |
| January 22, 2026 | 6.74 | 7.13 | 7.13 | 7.48 | 6.71 | 241.56M |
| January 21, 2026 | 6.76 | 6.62 | 6.62 | 6.83 | 6.59 | 126.62M |
| January 20, 2026 | 7.17 | 6.81 | 6.81 | 7.25 | 6.75 | 203.04M |
| January 19, 2026 | 7 | 7.22 | 7.22 | 7.54 | 6.84 | 242.59M |
| January 16, 2026 | 7.02 | 7.15 | 7.15 | 7.31 | 6.8 | 248.17M |
| January 15, 2026 | 7.19 | 7.15 | 7.15 | 7.68 | 7.01 | 320.47M |
| January 14, 2026 | 6.58 | 7.05 | 7.05 | 7.34 | 6.56 | 264.99M |
| January 13, 2026 | 6.93 | 6.58 | 6.58 | 6.93 | 6.55 | 154.5M |
| January 12, 2026 | 6.6 | 6.89 | 6.89 | 6.91 | 6.58 | 178.52M |
| January 09, 2026 | 6.48 | 6.57 | 6.57 | 6.75 | 6.43 | 161.9M |
| January 08, 2026 | 6.28 | 6.36 | 6.36 | 6.39 | 6.19 | 85.87M |
| January 07, 2026 | 6.42 | 6.3 | 6.3 | 6.45 | 6.27 | 124.64M |
| January 06, 2026 | 6.14 | 6.51 | 6.51 | 6.56 | 6.1 | 183.47M |
| January 05, 2026 | 6.14 | 6.16 | 6.16 | 6.17 | 6.07 | 66.21M |
| December 31, 2025 | 6.1 | 6.1 | 6.1 | 6.16 | 6.05 | 54.29M |
| December 30, 2025 | 6.07 | 6.11 | 6.11 | 6.23 | 6.02 | 70.53M |
| December 29, 2025 | 6.12 | 6.06 | 6.06 | 6.13 | 6.05 | 62.61M |
| December 26, 2025 | 6.19 | 6.12 | 6.12 | 6.28 | 6.06 | 88.62M |
| December 25, 2025 | 6.13 | 6.17 | 6.17 | 6.21 | 6.11 | 78.94M |
| December 24, 2025 | 6.01 | 6.22 | 6.22 | 6.24 | 5.98 | 115.13M |
| December 23, 2025 | 6.15 | 6.01 | 6.01 | 6.19 | 5.97 | 90.53M |
| December 22, 2025 | 6.13 | 6.2 | 6.2 | 6.29 | 6.11 | 133.41M |
| December 19, 2025 | 5.83 | 6.03 | 6.03 | 6.05 | 5.83 | 91.83M |
| December 18, 2025 | 5.77 | 5.86 | 5.86 | 6 | 5.76 | 84.45M |
| December 17, 2025 | 5.83 | 5.84 | 5.84 | 5.99 | 5.72 | 100.21M |
| December 16, 2025 | 6.16 | 5.91 | 5.91 | 6.24 | 5.87 | 136.06M |
| December 15, 2025 | 5.94 | 5.87 | 5.87 | 5.96 | 5.77 | 91.02M |
| December 12, 2025 | 5.81 | 6 | 6 | 6.02 | 5.76 | 138.78M |
| December 11, 2025 | 5.84 | 5.85 | 5.85 | 5.97 | 5.75 | 90.55M |
| December 10, 2025 | 5.77 | 5.81 | 5.81 | 5.84 | 5.73 | 47.03M |
| December 09, 2025 | 5.82 | 5.79 | 5.79 | 5.87 | 5.77 | 51.29M |
| December 08, 2025 | 5.75 | 5.87 | 5.87 | 5.95 | 5.72 | 96.26M |
| December 05, 2025 | 5.57 | 5.73 | 5.73 | 5.75 | 5.54 | 66.17M |
| December 04, 2025 | 5.53 | 5.56 | 5.56 | 5.61 | 5.46 | 44.2M |
| December 03, 2025 | 5.73 | 5.53 | 5.53 | 5.73 | 5.49 | 61.72M |
| December 02, 2025 | 5.78 | 5.72 | 5.72 | 5.79 | 5.68 | 50.52M |
| December 01, 2025 | 5.57 | 5.82 | 5.82 | 5.83 | 5.57 | 106.92M |
| November 28, 2025 | 5.48 | 5.54 | 5.54 | 5.55 | 5.43 | 29.31M |
| November 27, 2025 | 5.5 | 5.47 | 5.47 | 5.55 | 5.46 | 22.21M |
| November 26, 2025 | 5.62 | 5.51 | 5.51 | 5.64 | 5.5 | 33.7M |
| November 25, 2025 | 5.56 | 5.61 | 5.61 | 5.64 | 5.55 | 41.24M |
| November 24, 2025 | 5.37 | 5.54 | 5.54 | 5.57 | 5.33 | 52.99M |
| November 21, 2025 | 5.48 | 5.31 | 5.31 | 5.58 | 5.3 | 48.44M |
| November 20, 2025 | 5.53 | 5.54 | 5.54 | 5.6 | 5.41 | 42.32M |