6.07
-0.06(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.13 | 6.07 | 6.07 | 6.29 | 6.06 | 31.04M |
| February 12, 2026 | 6.3 | 6.13 | 6.13 | 6.3 | 6.1 | 40.76M |
| February 11, 2026 | 6.36 | 6.3 | 6.3 | 6.44 | 6.3 | 36.01M |
| February 10, 2026 | 6.37 | 6.41 | 6.41 | 6.58 | 6.35 | 66.51M |
| February 09, 2026 | 6.28 | 6.46 | 6.46 | 6.65 | 6.28 | 119.19M |
| February 06, 2026 | 6.25 | 6.5 | 6.5 | 6.88 | 6.2 | 164.91M |
| February 05, 2026 | 5.77 | 5.74 | 5.74 | 5.81 | 5.72 | 11.48M |
| February 04, 2026 | 5.71 | 5.8 | 5.8 | 5.8 | 5.69 | 14.86M |
| February 03, 2026 | 5.62 | 5.76 | 5.76 | 5.78 | 5.61 | 15.81M |
| February 02, 2026 | 5.71 | 5.59 | 5.59 | 5.79 | 5.58 | 17.54M |
| January 30, 2026 | 5.83 | 5.72 | 5.72 | 5.92 | 5.71 | 23.43M |
| January 29, 2026 | 5.85 | 5.87 | 5.87 | 5.98 | 5.75 | 19.74M |
| January 28, 2026 | 5.98 | 5.9 | 5.9 | 6.05 | 5.88 | 24.38M |
| January 27, 2026 | 6.11 | 5.99 | 5.99 | 6.11 | 5.71 | 48.75M |
| January 26, 2026 | 6.08 | 6.11 | 6.11 | 6.14 | 5.96 | 45.83M |
| January 23, 2026 | 6.04 | 6.2 | 6.2 | 6.23 | 6.04 | 32.07M |
| January 22, 2026 | 6.05 | 6.04 | 6.04 | 6.08 | 6 | 18.71M |
| January 21, 2026 | 6 | 6.04 | 6.04 | 6.08 | 5.96 | 15.74M |
| January 20, 2026 | 6.13 | 6.04 | 6.04 | 6.17 | 5.99 | 24.01M |
| January 19, 2026 | 6.08 | 6.08 | 6.08 | 6.14 | 6.05 | 17.81M |
| January 16, 2026 | 6.2 | 6.12 | 6.12 | 6.21 | 6.06 | 24.94M |
| January 15, 2026 | 6.31 | 6.16 | 6.16 | 6.33 | 6.12 | 29.02M |
| January 14, 2026 | 6.4 | 6.35 | 6.35 | 6.52 | 6.22 | 51.42M |
| January 13, 2026 | 6.27 | 6.43 | 6.43 | 6.66 | 6.27 | 75.99M |
| January 12, 2026 | 6.28 | 6.27 | 6.27 | 6.32 | 6.21 | 39.25M |
| January 09, 2026 | 6.14 | 6.27 | 6.27 | 6.29 | 6.06 | 42.89M |
| January 08, 2026 | 6.01 | 6.12 | 6.12 | 6.2 | 6.01 | 32.48M |
| January 07, 2026 | 6.11 | 6.02 | 6.02 | 6.14 | 5.99 | 24.83M |
| January 06, 2026 | 6.06 | 6.11 | 6.11 | 6.2 | 6.03 | 31.38M |
| January 05, 2026 | 5.8 | 6.03 | 6.03 | 6.03 | 5.8 | 33.47M |
| December 31, 2025 | 5.79 | 5.81 | 5.81 | 5.84 | 5.69 | 20.5M |
| December 30, 2025 | 5.85 | 5.79 | 5.79 | 5.86 | 5.78 | 20.47M |
| December 29, 2025 | 5.94 | 5.87 | 5.87 | 5.96 | 5.85 | 17.13M |
| December 26, 2025 | 5.95 | 5.94 | 5.94 | 6 | 5.92 | 16.3M |
| December 25, 2025 | 6.02 | 5.97 | 5.97 | 6.03 | 5.92 | 15.61M |
| December 24, 2025 | 5.93 | 5.99 | 5.99 | 6.01 | 5.87 | 18.79M |
| December 23, 2025 | 6.06 | 5.92 | 5.92 | 6.06 | 5.89 | 23.46M |
| December 22, 2025 | 6.1 | 6.04 | 6.04 | 6.12 | 6.03 | 18.6M |
| December 19, 2025 | 6.05 | 6.09 | 6.09 | 6.16 | 6.03 | 15.08M |
| December 18, 2025 | 6.06 | 6.04 | 6.04 | 6.13 | 6.02 | 13.73M |
| December 17, 2025 | 6 | 6.07 | 6.07 | 6.12 | 5.95 | 19.75M |
| December 16, 2025 | 6.12 | 6.01 | 6.01 | 6.14 | 5.98 | 19.68M |
| December 15, 2025 | 6.21 | 6.13 | 6.13 | 6.25 | 6.06 | 20.37M |
| December 12, 2025 | 6.21 | 6.21 | 6.21 | 6.29 | 6.15 | 19.18M |
| December 11, 2025 | 6.41 | 6.26 | 6.26 | 6.54 | 6.26 | 22.32M |
| December 10, 2025 | 6.42 | 6.38 | 6.38 | 6.46 | 6.28 | 18.01M |
| December 09, 2025 | 6.5 | 6.36 | 6.36 | 6.51 | 6.35 | 23.08M |
| December 08, 2025 | 6.6 | 6.5 | 6.5 | 6.64 | 6.5 | 26.49M |
| December 05, 2025 | 6.59 | 6.56 | 6.56 | 6.59 | 6.41 | 19.67M |
| December 04, 2025 | 6.73 | 6.58 | 6.58 | 6.73 | 6.48 | 19.14M |
| December 03, 2025 | 6.72 | 6.57 | 6.57 | 6.82 | 6.54 | 26.64M |
| December 02, 2025 | 6.78 | 6.71 | 6.71 | 6.78 | 6.57 | 18.54M |
| December 01, 2025 | 6.8 | 6.77 | 6.77 | 6.86 | 6.74 | 20.99M |
| November 28, 2025 | 6.73 | 6.78 | 6.78 | 6.84 | 6.67 | 21.85M |
| November 27, 2025 | 6.75 | 6.81 | 6.81 | 6.82 | 6.58 | 34.16M |
| November 26, 2025 | 6.7 | 6.77 | 6.77 | 7.08 | 6.68 | 52.04M |
| November 25, 2025 | 6.42 | 6.71 | 6.71 | 6.77 | 6.4 | 36.26M |
| November 24, 2025 | 6.26 | 6.4 | 6.4 | 6.45 | 6.25 | 24.56M |
| November 21, 2025 | 6.6 | 6.26 | 6.26 | 6.7 | 6.26 | 41.15M |
| November 20, 2025 | 6.82 | 6.69 | 6.69 | 7.06 | 6.68 | 32.61M |